Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.858,26.559,25.668,26.492,151038,0
2005-02-28,26.406,26.425,25.716,26.256,153998,0
2005-03-01,26.237,26.425,25.849,26.246,177056,0
2005-03-02,26.246,26.246,25.82,25.952,216192,0
2005-03-03,25.962,26.284,25.659,26.179,136021,0
2005-03-04,26.284,27.567,26.284,27.495,261674,0
2005-03-07,27.777,27.777,27.076,27.115,152940,0
2005-03-08,27.057,27.249,26.83,26.993,101328,0
2005-03-09,26.945,26.945,26.132,26.237,151462,0
2005-03-10,26.284,26.511,26.218,26.348,161405,0
2005-03-11,26.406,26.662,26.17,26.406,88631,0
2005-03-14,26.474,26.54,26.01,26.218,254055,0
2005-03-15,26.329,26.377,26.17,26.237,228673,0
2005-03-16,26.237,26.237,26.03,26.113,204559,0
2005-03-17,26.049,26.302,26.049,26.151,124596,0
2005-03-18,26.237,26.474,26.086,26.454,301443,0
2005-03-21,26.474,26.83,26.094,26.474,151887,0
2005-03-22,26.474,26.945,26.377,26.406,114019,0
2005-03-23,26.284,26.311,26.02,26.039,131579,0
2005-03-24,26.086,26.897,26.067,26.768,224443,0
2005-03-28,26.945,27.334,26.691,26.803,221270,0
2005-03-29,26.803,27.031,26,26.302,329576,0
2005-03-30,26.406,27.115,26.406,27.095,184884,0
2005-03-31,27.057,27.057,26.709,26.945,288111,0
2005-04-01,26.993,27.115,26.822,26.993,291287,0
2005-04-04,26.85,27.372,26.454,27.202,300171,0
2005-04-05,27.231,27.495,27.231,27.382,192078,0
2005-04-06,27.437,27.512,26.758,26.777,208572,0
2005-04-07,26.812,27.466,26.709,27.466,231212,0
2005-04-08,27.437,27.548,27.4,27.41,353268,0
2005-04-11,27.288,27.456,27.066,27.4,287480,0
2005-04-12,27.41,27.892,27.4,27.834,284731,0
2005-04-13,27.844,27.854,27.362,27.548,260615,0
2005-04-14,27.663,28.618,27.446,27.503,486538,0
2005-04-15,27.42,28.098,27.134,27.182,353690,0
2005-04-18,27.182,27.892,27.134,27.485,305252,0
2005-04-19,27.42,27.521,27.163,27.521,306095,0
2005-04-20,27.521,28.477,27.521,28.269,606267,0
2005-04-21,28.383,29.631,28.383,29.155,551690,0
2005-04-22,29.155,29.194,28.079,28.525,453113,0
2005-04-25,28.506,28.647,28.344,28.477,349671,0
2005-04-26,28.383,28.599,28.222,28.363,471731,0
2005-04-27,28.298,28.363,27.825,28.344,389230,0
2005-04-28,28.457,28.457,28.079,28.288,249613,0
2005-04-29,28.288,28.298,25.338,25.623,2912032,0
2005-05-02,25.576,26.122,25.29,25.991,716901,0
2005-05-03,25.906,26.189,25.744,25.829,359825,0
2005-05-04,25.952,26.878,25.934,26.859,515518,0
2005-05-05,26.945,26.945,26.094,26.425,235017,0
2005-05-06,26.474,26.964,26.256,26.329,273730,0
2005-05-09,26.357,26.758,25.925,26.709,347772,0
2005-05-10,26.587,26.616,25.781,25.896,442536,0
2005-05-11,26,26.122,25.858,25.991,258498,0
2005-05-12,25.952,26.189,25.829,25.896,267172,0
2005-05-13,25.886,26.094,25.309,25.529,266748,0
2005-05-16,25.595,26.567,25.595,26.567,161615,0
2005-05-17,26.237,26.256,25.896,26.02,189328,0
2005-05-18,26.142,26.955,26.067,26.654,402980,0
2005-05-19,26.587,26.587,26.256,26.454,133905,0
2005-05-20,26.567,26.567,25.849,26.049,222326,0
2005-05-23,26.142,26.386,26.132,26.386,134330,0
2005-05-24,26.275,26.559,26.266,26.454,255751,0
2005-05-25,26.377,26.377,26,26,151246,0
2005-05-26,26.067,26.094,25.829,25.829,187633,0
2005-05-27,25.886,25.934,25.764,25.896,106615,0
2005-05-31,25.896,25.981,25.829,25.849,467287,0
2005-06-01,25.886,26.256,25.81,26,222537,0
2005-06-02,25.952,26,25.858,26,102386,0
2005-06-03,25.886,25.991,25.48,25.509,104288,0
2005-06-06,25.529,25.615,25.215,25.615,122269,0
2005-06-07,25.668,26,25.659,25.659,194403,0
2005-06-08,25.697,25.829,25.102,25.111,81227,0
2005-06-09,25.065,25.49,25.009,25.442,138558,0
2005-06-10,25.48,25.576,24.629,24.961,251941,0
2005-06-13,25.075,25.075,24.923,24.951,140251,0
2005-06-14,24.866,25.357,24.866,25.357,210691,0
2005-06-15,25.422,25.48,25.168,25.395,149344,0
2005-06-16,25.48,25.519,25.338,25.48,211326,0
2005-06-17,25.623,25.81,25.102,25.102,247706,0
2005-06-20,25.083,25.357,24.837,25.102,106615,0
2005-06-21,25.12,25.186,24.676,24.99,135598,0
2005-06-22,25.075,25.348,25.018,25.28,134536,0
2005-06-23,25.242,25.242,24.629,24.629,126498,0
2005-06-24,24.536,24.582,23.704,24.298,279020,0
2005-06-27,24.298,24.517,24.089,24.479,182767,0
2005-06-28,24.536,25.82,24.536,25.8,304191,0
2005-06-29,25.8,25.915,25.422,25.615,149133,0
2005-06-30,25.697,25.829,25.48,25.509,108947,0
2005-07-01,25.509,25.677,25.299,25.668,76574,0
2005-07-05,25.668,26.049,25.529,25.906,122688,0
2005-07-06,25.829,25.858,25.357,25.422,107039,0
2005-07-07,25.309,25.309,24.75,24.923,156326,0
2005-07-08,24.913,25.829,24.913,25.764,188483,0
2005-07-11,25.781,26.02,25.716,25.764,188267,0
2005-07-12,25.716,26.492,25.668,26.104,181074,0
2005-07-13,25.981,26.329,25.781,26.256,216400,0
2005-07-14,26.474,26.616,26.237,26.435,172193,0
2005-07-15,26.339,26.464,26.17,26.425,138558,0
2005-07-18,26.377,26.492,26,26.189,182345,0
2005-07-19,26.284,26.803,26.179,26.803,90749,0
2005-07-20,26.758,27.192,26.616,27.124,175998,0
2005-07-21,27.124,27.124,26.644,26.644,149133,0
2005-07-22,26.758,27.057,26.709,27.031,206674,0
2005-07-25,27.031,27.047,26.729,26.897,156117,0
2005-07-26,26.777,27.24,26.729,26.936,317941,0
2005-07-27,26.83,27.24,26.768,27.047,318364,0
2005-07-28,27.163,27.316,27.095,27.182,168384,0
2005-07-29,29.546,30.444,29.025,29.025,926747,0
2005-08-01,29.138,29.885,28.968,29.695,317518,0
2005-08-02,29.3,29.781,29.12,29.762,285577,0
2005-08-03,29.612,29.724,29.053,29.651,158021,0
2005-08-04,29.546,29.546,28.931,28.986,166480,0
2005-08-05,29.043,29.043,28.412,28.752,166904,0
2005-08-08,28.562,29.281,28.562,29.12,155690,0
2005-08-09,29.185,29.48,29.12,29.31,171130,0
2005-08-10,29.31,29.83,29.072,29.546,188905,0
2005-08-11,29.499,30.19,29.413,30.142,131363,0
2005-08-12,30.171,30.171,29.213,29.546,232267,0
2005-08-15,29.48,30.21,29.223,29.971,138347,0
2005-08-16,29.971,30.01,29.724,29.771,158228,0
2005-08-17,29.687,29.801,29.452,29.489,159499,0
2005-08-18,29.413,29.99,29.138,29.894,139614,0
2005-08-19,29.875,29.951,29.518,29.771,257653,0
2005-08-22,29.82,30.142,29.762,30.01,118884,0
2005-08-23,29.971,29.971,29.762,29.781,111692,0
2005-08-24,29.669,30.056,29.499,29.781,81442,0
2005-08-25,29.734,29.971,29.669,29.951,44002,0
2005-08-26,30,30,29.155,29.242,158228,0
2005-08-29,29.31,29.951,29.12,29.951,70442,0
2005-08-30,30.066,30.084,29.367,29.593,79961,0
2005-08-31,29.593,30.613,29.31,30.519,173462,0
2005-09-01,30.519,30.887,30.395,30.547,141730,0
2005-09-02,30.584,30.642,30.472,30.642,162673,0
2005-09-06,30.748,31.863,30.729,31.286,176846,0
2005-09-07,31.201,31.259,30.813,30.935,220847,0
2005-09-08,30.887,30.887,30.584,30.867,97941,0
2005-09-09,30.867,31.352,30.813,31.352,66421,0
2005-09-12,31.39,31.455,31.086,31.086,93077,0
2005-09-13,30.964,30.982,30.056,30.33,159077,0
2005-09-14,30.444,30.472,30.103,30.265,127345,0
2005-09-15,29.971,30.237,29.839,30.171,88000,0
2005-09-16,30.33,30.519,30.161,30.415,412498,0
2005-09-19,30.395,30.395,29.679,29.714,148711,0
2005-09-20,29.781,29.951,29.006,29.194,214073,0
2005-09-21,29.138,29.138,28.402,28.477,159283,0
2005-09-22,28.552,28.857,28.108,28.771,178325,0
2005-09-23,28.723,28.743,28.127,28.298,250036,0
2005-09-26,28.457,28.886,28.457,28.704,116137,0
2005-09-27,28.791,29.377,28.457,29.092,152095,0
2005-09-28,29.138,29.138,28.723,28.949,117193,0
2005-09-29,29.025,29.442,28.695,29.403,125020,0
2005-09-30,29.461,29.461,29.072,29.175,100271,0
2005-10-03,28.949,29.743,28.949,29.714,121001,0
2005-10-04,29.951,30.2,29.641,29.714,151038,0
2005-10-05,29.556,29.593,28.666,28.666,181499,0
2005-10-06,28.791,28.931,28.637,28.771,267384,0
2005-10-07,28.838,29.262,28.838,29.072,115289,0
2005-10-10,29.072,29.111,28.791,28.791,182559,0
2005-10-11,28.695,28.695,27.306,27.663,499016,0
2005-10-12,27.503,28.07,27.231,27.825,365749,0
2005-10-13,27.702,27.797,27.144,27.231,542594,0
2005-10-14,27.354,27.606,27.115,27.42,542385,0
2005-10-17,27.466,27.548,26.758,27.495,387750,0
2005-10-18,27.495,27.495,26.17,26.964,495209,0
2005-10-19,26.897,27.382,26.662,27.382,212593,0
2005-10-20,27.382,27.673,26.84,26.993,231634,0
2005-10-21,26.993,27.163,26.729,26.777,206883,0
2005-10-24,26.897,27.134,26.777,26.84,254478,0
2005-10-25,26.945,26.993,26.521,26.796,229730,0
2005-10-26,26.7,26.83,26.474,26.83,288328,0
2005-10-27,26.878,26.945,26.049,26.275,185518,0
2005-10-28,26.275,26.859,25.764,26.474,509805,0
2005-10-31,26.492,27.334,26.445,27.115,285151,0
2005-11-01,27.076,27.105,26.709,26.993,185518,0
2005-11-02,26.964,27.372,26.964,27.269,112960,0
2005-11-03,27.278,27.634,27.057,27.182,159712,0
2005-11-04,27.163,27.182,26.729,26.945,97094,0
2005-11-07,26.945,27.134,26.681,27.115,118884,0
2005-11-08,27.003,27.003,26.54,26.625,77211,0
2005-11-09,26.567,26.577,26.302,26.348,122688,0
2005-11-10,26.348,26.54,25.659,26.531,303136,0
2005-11-11,26.492,26.672,26.348,26.482,110425,0
2005-11-14,26.492,26.492,25.915,26.067,137077,0
2005-11-15,26.067,26.729,26.058,26.492,180231,0
2005-11-16,26.521,26.606,26.357,26.606,198423,0
2005-11-17,26.644,27.134,26.644,27.134,302925,0
2005-11-18,27.134,27.144,26.964,27.039,291076,0
2005-11-21,27.039,27.325,26.878,27.182,177269,0
2005-11-22,27.182,27.634,27.134,27.521,116345,0
2005-11-23,27.558,27.567,27.134,27.144,105345,0
2005-11-25,27.134,27.587,27.076,27.54,30250,0
2005-11-28,27.54,27.596,27.134,27.134,140251,0
2005-11-29,27.163,27.577,27.095,27.306,221054,0
2005-11-30,27.325,27.721,27.325,27.702,149978,0
2005-12-01,27.673,28.363,27.673,28.298,126077,0
2005-12-02,28.363,28.363,27.485,27.844,150404,0
2005-12-05,27.844,27.844,26.945,27.344,164789,0
2005-12-06,27.334,27.815,27.334,27.682,178540,0
2005-12-07,27.654,27.654,27.163,27.325,94770,0
2005-12-08,27.325,27.512,26.84,27.115,127981,0
2005-12-09,27.134,27.429,27.057,27.354,56481,0
2005-12-12,27.4,27.437,26.878,27.031,116978,0
2005-12-13,26.945,27.437,26.945,27.249,108305,0
2005-12-14,27.306,27.777,27.306,27.531,129035,0
2005-12-15,27.466,27.485,26.777,27.163,139193,0
2005-12-16,27.202,27.259,26.577,26.577,408902,0
2005-12-19,26.672,26.672,25.595,25.8,236286,0
2005-12-20,25.829,26.435,25.697,26.039,152521,0
2005-12-21,26.151,26.521,26.067,26.521,262941,0
2005-12-22,26.521,26.777,26.521,26.729,98363,0
2005-12-23,26.729,27.031,26.719,26.964,61975,0
2005-12-27,27.011,27.249,26.474,26.474,219364,0
2005-12-28,26.492,26.625,26.237,26.577,42517,0
2005-12-29,26.474,26.492,26.189,26.189,75096,0
2005-12-30,26.199,26.199,25.81,25.81,147654,0
2006-01-03,25.886,26.237,25.357,25.991,221054,0
2006-01-04,25.952,26.396,25.849,26.377,96673,0
2006-01-05,26.367,26.474,26.132,26.464,122688,0
2006-01-06,26.907,26.964,26.284,26.729,104502,0
2006-01-09,26.85,27.437,26.85,27.334,136021,0
2006-01-10,27.249,27.587,27.163,27.567,151887,0
2006-01-11,27.567,28.307,27.4,28.212,348827,0
2006-01-12,28.269,28.298,27.892,27.911,157598,0
2006-01-13,27.873,28.26,27.873,28.089,108947,0
2006-01-17,28.079,28.079,27.567,27.911,83980,0
2006-01-18,27.892,28.079,27.316,27.749,198423,0
2006-01-19,27.825,28.288,27.74,28.269,82502,0
2006-01-20,28.344,28.344,27.815,27.94,111270,0
2006-01-23,27.968,28.089,27.777,27.873,93921,0
2006-01-24,27.863,28.176,27.759,28.079,114019,0
2006-01-25,28.079,28.496,27.797,28.079,107039,0
2006-01-26,28.176,28.43,28.023,28.156,309903,0
2006-01-27,28.147,28.156,27.911,27.996,167114,0
2006-01-30,27.996,28.005,27.805,27.959,255327,0
2006-01-31,27.94,28.118,27.892,28.051,337193,0
2006-02-01,27.959,28.005,27.805,27.94,215768,0
2006-02-02,27.911,28.005,27.485,27.615,158653,0
2006-02-03,27.567,27.873,27.567,27.577,77634,0
2006-02-06,27.558,27.977,27.503,27.911,89903,0
2006-02-07,27.911,28.344,27.721,28.013,296578,0
2006-02-08,28.033,28.147,27.673,27.996,196942,0
2006-02-09,28.033,28.127,27.844,27.892,190383,0
2006-02-10,28.278,28.278,27.654,28.26,500075,0
2006-02-13,28.166,28.315,27.854,28.005,240095,0
2006-02-14,28.005,28.195,27.892,28.061,270980,0
2006-02-15,28.061,28.335,27.654,28.278,284731,0
2006-02-16,28.325,28.941,28.298,28.886,146173,0
2006-02-17,28.931,29.762,28.723,29.695,368922,0
2006-02-21,29.546,29.593,29.092,29.223,152307,0
2006-02-22,29.33,29.904,29.155,29.904,166691,0
2006-02-23,29.904,29.99,29.33,29.377,156963,0
2006-02-24,29.377,29.724,29.147,29.651,133480,0
2006-02-27,29.556,30.237,29.556,30.056,220210,0
2006-02-28,29.98,29.98,29.213,29.233,175575,0
2006-03-01,29.33,29.865,29.12,29.762,107885,0
2006-03-02,29.705,29.848,29.262,29.471,142789,0
2006-03-03,29.403,30.367,29.147,29.714,178540,0
2006-03-06,29.714,29.801,29.129,29.155,151887,0
2006-03-07,29.155,29.155,28.762,28.886,99212,0
2006-03-08,28.904,28.904,28.448,28.647,129462,0
2006-03-09,28.647,28.743,28.383,28.666,181499,0
2006-03-10,28.647,29.556,28.599,29.546,286211,0
2006-03-13,29.528,30.757,29.528,30.51,507902,0
2006-03-14,30.632,30.85,30.302,30.748,133055,0
2006-03-15,30.867,30.887,30.519,30.785,144478,0
2006-03-16,30.906,31.815,30.906,31.52,273520,0
2006-03-17,31.587,31.624,31.011,31.455,559517,0
2006-03-20,31.436,31.53,31.249,31.313,396000,0
2006-03-21,31.313,31.313,30.256,30.256,495209,0
2006-03-22,30.19,31.058,30.19,30.916,357498,0
2006-03-23,30.481,30.804,30.349,30.785,133055,0
2006-03-24,30.748,31.011,30.7,30.85,199481,0
2006-03-27,30.85,30.954,30.671,30.729,204559,0
2006-03-28,30.613,30.877,30.501,30.613,118251,0
2006-03-29,31.53,31.53,30.613,31.104,194616,0
2006-03-30,31.153,31.249,30.804,30.935,134749,0
2006-03-31,31.019,31.39,30.982,31.294,184884,0
2006-04-03,31.313,31.342,30.491,30.642,216617,0
2006-04-04,30.519,31.313,30.472,31.104,153155,0
2006-04-05,31.048,31.24,30.748,31.143,79115,0
2006-04-06,31.058,31.058,30.623,30.681,152940,0
2006-04-07,30.776,31.058,30.613,31.019,290020,0
2006-04-10,31.019,31.019,30.603,30.776,261038,0
2006-04-11,30.776,30.964,30.339,30.386,192711,0
2006-04-12,30.367,30.491,30.142,30.444,250036,0
2006-04-13,30.444,30.681,30.367,30.623,282825,0
2006-04-17,30.613,30.652,30.395,30.652,173462,0
2006-04-18,30.681,31.853,30.681,31.853,304826,0
2006-04-19,31.853,32.449,31.624,32.336,248769,0
2006-04-20,32.458,32.845,32.07,32.77,174309,0
2006-04-21,33.148,33.148,32.191,32.287,422229,0
2006-04-24,32.098,32.21,30.945,31.484,295729,0
2006-04-25,31.484,31.654,31.095,31.22,199268,0
2006-04-26,31.153,31.939,31.104,31.249,216400,0
2006-04-27,31.104,31.455,30.472,30.632,224017,0
2006-04-28,30.113,32.239,30.113,31.333,436827,0
2006-05-01,31.333,31.333,30.386,30.463,290125,0
2006-05-02,30.574,30.935,30.367,30.841,224649,0
2006-05-03,30.767,30.992,30.349,30.71,112114,0
2006-05-04,30.71,31.011,30.547,30.757,74881,0
2006-05-05,30.916,31.294,30.85,31.124,101434,0
2006-05-08,31.011,31.058,30.729,31.019,127136,0
2006-05-09,31.011,31.92,30.964,31.806,191760,0
2006-05-10,31.768,32.355,31.446,32.145,284839,0
2006-05-11,32.145,32.543,31.985,32.507,375165,0
2006-05-12,32.516,33.054,31.985,32.229,423708,0
2006-05-15,32.136,32.326,31.558,32.268,287374,0
2006-05-16,32.155,32.355,32.098,32.287,154845,0
2006-05-17,32.287,32.345,31.863,32.248,378656,0
2006-05-18,32.21,32.429,32.127,32.297,296892,0
2006-05-19,32.297,32.562,31.787,32.392,290546,0
2006-05-22,32.297,32.543,31.739,32.21,814314,0
2006-05-23,32.382,32.524,31.768,31.872,614940,0
2006-05-24,31.863,32.061,31.201,31.778,565227,0
2006-05-25,32.012,32.21,31.644,31.863,245172,0
2006-05-26,31.959,32.051,31.596,31.768,333699,0
2006-05-30,31.577,31.749,31.313,31.493,214815,0
2006-05-31,31.484,32.098,31.474,31.959,338673,0
2006-06-01,32.004,32.191,31.691,32.155,216087,0
2006-06-02,32.316,32.6,31.739,31.966,270346,0
2006-06-05,31.863,31.872,30.896,30.925,248873,0
2006-06-06,30.935,31.011,30.084,30.395,285367,0
2006-06-07,30.349,30.85,29.98,30.152,291393,0
2006-06-08,29.914,29.971,29.025,29.705,410595,0
2006-06-09,29.848,30.113,29.432,29.593,169864,0
2006-06-12,29.687,29.801,29.025,29.3,526520,0
2006-06-13,29.3,29.574,29.12,29.3,556661,0
2006-06-14,29.367,29.565,29.31,29.32,561102,0
2006-06-15,29.413,30.358,29.413,30.181,239883,0
2006-06-16,30.181,30.21,29.695,30.046,657355,0
2006-06-19,29.923,29.923,29.233,29.3,366172,0
2006-06-20,29.403,29.413,28.968,29.403,290971,0
2006-06-21,29.358,29.631,29.213,29.499,228883,0
2006-06-22,29.48,29.771,29.12,29.687,396318,0
2006-06-23,29.546,29.856,29.452,29.546,167856,0
2006-06-26,29.546,29.781,29.48,29.762,185203,0
2006-06-27,29.875,29.961,29.281,29.423,420008,0
2006-06-28,29.499,29.508,28.857,29.072,222431,0
2006-06-29,29.31,29.546,28.976,29.452,354749,0
2006-06-30,29.593,29.641,29.111,29.194,293512,0
2006-07-03,29.12,29.175,28.599,29.053,156540,0
2006-07-05,28.996,28.996,28.457,28.695,264633,0
2006-07-06,28.695,28.886,28.392,28.609,245388,0
2006-07-07,28.506,28.762,28.023,28.061,266006,0
2006-07-10,28.079,28.363,27.863,27.977,207412,0
2006-07-11,27.892,28.269,27.521,28.176,275104,0
2006-07-12,28.118,28.176,27.202,27.624,303240,0
2006-07-13,27.512,27.844,27.039,27.42,312758,0
2006-07-14,27.429,27.429,26.329,26.531,287374,0
2006-07-17,26.521,26.738,25.668,25.915,280393,0
2006-07-18,26,26.237,25.726,26.16,294251,0
2006-07-19,26.199,27.039,26.189,26.85,236921,0
2006-07-20,26.85,27.011,25.868,25.915,203922,0
2006-07-21,25.915,25.915,25.158,25.432,295943,0
2006-07-24,25.81,26.54,25.659,26.425,256596,0
2006-07-25,26.425,27.231,26.284,27.105,307259,0
2006-07-26,27.003,27.39,26.132,27.334,453537,0
2006-07-27,27.24,27.587,26.897,27.41,530858,0
2006-07-28,27.42,28.552,27.086,28.137,490559,0
2006-07-31,28.127,28.127,27.231,27.475,367229,0
2006-08-01,27.325,27.325,26.859,27.124,278063,0
2006-08-02,27.231,27.863,27.182,27.721,194930,0
2006-08-03,27.606,27.996,27.429,27.805,176952,0
2006-08-04,28.222,28.525,27.548,27.959,269815,0
2006-08-07,27.959,28.222,27.663,28.127,305884,0
2006-08-08,28.176,28.525,27.892,28.005,368288,0
2006-08-09,28.176,28.477,27.558,27.663,314028,0
2006-08-10,27.512,28.156,27.325,28.033,246755,0
2006-08-11,27.986,27.986,27.382,27.485,142361,0
2006-08-14,27.673,28.108,27.54,27.615,78057,0
2006-08-15,28.079,28.344,28.079,28.315,133905,0
2006-08-16,28.457,28.838,28.457,28.829,116241,0
2006-08-17,28.676,29.31,28.676,29.281,145116,0
2006-08-18,29.348,29.348,28.733,29.043,141308,0
2006-08-21,28.838,28.848,28.298,28.618,130096,0
2006-08-22,28.457,28.714,28.231,28.695,214815,0
2006-08-23,28.695,29.034,28.315,28.552,164683,0
2006-08-24,28.58,28.656,28.127,28.269,190173,0
2006-08-25,28.278,28.599,27.805,28.013,119730,0
2006-08-28,27.892,28.552,27.844,28.496,125336,0
2006-08-29,28.599,28.743,28.25,28.695,139614,0
2006-08-30,28.866,29.12,28.733,28.848,121527,0
2006-08-31,29.025,29.584,28.958,29.393,154952,0
2006-09-01,29.499,29.669,29.138,29.423,172086,0
2006-09-05,29.631,30.01,29.546,29.894,137608,0
2006-09-06,29.734,29.734,28.958,28.976,121001,0
2006-09-07,28.743,29.101,28.656,28.733,111057,0
2006-09-08,28.771,28.838,28.552,28.627,120364,0
2006-09-11,28.542,28.8,28.185,28.552,85780,0
2006-09-12,28.647,28.931,28.457,28.838,236501,0
2006-09-13,28.838,29.537,28.838,29.386,135067,0
2006-09-14,29.262,29.358,28.913,29.034,98048,0
2006-09-15,29.252,29.593,28.986,29.489,254163,0
2006-09-18,29.358,29.82,29.3,29.612,92126,0
2006-09-19,29.546,29.546,28.525,29.272,170924,0
2006-09-20,29.452,29.961,29.272,29.393,338566,0
2006-09-21,29.556,29.651,29.015,29.272,168806,0
2006-09-22,29.129,29.971,28.949,29.338,222115,0
2006-09-25,29.403,29.659,29.025,29.546,116556,0
2006-09-26,29.546,29.82,29.32,29.593,110952,0
2006-09-27,29.452,29.743,29.147,29.452,96355,0
2006-09-28,29.452,29.81,29.403,29.734,102594,0
2006-09-29,29.791,29.801,28.695,28.695,230999,0
2006-10-02,28.599,29.762,28.353,29.358,312020,0
2006-10-03,29.377,29.801,29.092,29.348,250778,0
2006-10-04,29.165,30.349,29.043,30.237,325874,0
2006-10-05,30.113,30.681,30.066,30.681,213759,0
2006-10-06,30.584,30.85,30.311,30.537,159393,0
2006-10-09,30.444,30.547,30.2,30.528,150828,0
2006-10-10,30.528,30.537,29.856,29.923,272991,0
2006-10-11,29.865,30.2,29.546,29.875,105345,0
2006-10-12,30.066,30.528,30.066,30.453,218202,0
2006-10-13,30.491,30.681,30.256,30.528,217676,0
2006-10-16,30.444,30.729,30.386,30.613,246755,0
2006-10-17,30.395,30.556,30.302,30.444,113172,0
2006-10-18,30.528,30.974,30.528,30.823,206778,0
2006-10-19,30.632,31.511,30.632,31.323,212701,0
2006-10-20,31.398,31.446,31.019,31.342,245277,0
2006-10-23,31.249,31.596,31.002,31.371,109152,0
2006-10-24,31.342,31.38,31.039,31.259,90963,0
2006-10-25,31.371,31.73,30.767,31.323,105028,0
2006-10-26,31.39,31.91,30.935,31.91,290125,0
2006-10-27,32.145,32.191,31.294,31.577,291818,0
2006-10-30,31.577,32.712,31.484,32.712,188690,0
2006-10-31,32.712,32.76,31.701,31.995,202440,0
2006-11-01,32.191,32.41,31.426,31.436,166273,0
2006-11-02,31.201,31.342,30.916,31.259,171555,0
2006-11-03,31.201,31.92,31.162,31.806,138132,0
2006-11-06,31.976,32.58,31.929,32.478,135067,0
2006-11-07,32.429,33.28,32.382,33.101,236816,0
2006-11-08,32.864,33.26,32.76,33.101,305568,0
2006-11-09,33.091,33.148,32.478,32.731,137498,0
2006-11-10,32.665,33.347,32.201,33.347,129145,0
2006-11-13,33.251,33.611,33.148,33.404,131048,0
2006-11-14,33.375,33.866,33.12,33.866,139724,0
2006-11-15,33.905,34.81,33.847,34.481,141517,0
2006-11-16,34.556,34.878,34.49,34.68,101009,0
2006-11-17,34.728,34.887,34.518,34.603,110952,0
2006-11-20,34.603,34.982,34.462,34.728,113385,0
2006-11-21,34.719,34.925,34.348,34.575,183295,0
2006-11-22,34.699,34.775,34.537,34.623,62932,0
2006-11-24,34.415,34.792,34.121,34.699,41039,0
2006-11-27,34.632,34.632,33.516,33.544,183824,0
2006-11-28,33.347,33.574,33.232,33.479,270029,0
2006-11-29,33.742,33.97,33.451,33.961,232589,0
2006-11-30,33.943,33.943,32.997,33.611,371353,0
2006-12-01,33.706,33.925,32.808,33.357,215344,0
2006-12-04,33.289,34.037,33.289,33.809,167749,0
2006-12-05,33.989,34.386,33.658,34.047,148499,0
2006-12-06,34.027,34.037,33.564,33.847,134642,0
2006-12-07,33.847,33.895,33.213,33.459,221799,0
2006-12-08,33.26,33.395,32.837,33.082,202548,0
2006-12-11,33.232,33.299,32.997,33.044,157278,0
2006-12-12,32.997,33.328,32.854,33.091,156219,0
2006-12-13,33.13,33.347,32.929,33.232,185413,0
2006-12-14,33.309,34.066,33.309,33.603,175684,0
2006-12-15,33.677,33.876,33.404,33.63,200113,0
2006-12-18,33.761,34.329,33.516,34.329,339409,0
2006-12-19,34.179,34.785,34.131,34.748,331375,0
2006-12-20,34.792,35.199,34.748,35.134,189431,0
2006-12-21,35.114,35.446,35.019,35.267,268757,0
2006-12-22,35.046,35.219,34.748,35.066,147441,0
2006-12-26,35,35.538,35,35.473,97624,0
2006-12-27,35.614,36.306,35.585,36.124,105560,0
2006-12-28,36.134,36.278,35.72,35.778,122376,0
2006-12-29,35.788,35.797,35,35.056,199056,0
2007-01-03,34.49,35.417,34.405,34.972,309585,0
2007-01-04,35.238,35.691,34.775,35.481,229730,0
2007-01-05,35.389,35.389,34.027,34.368,249511,0
2007-01-08,34.272,34.859,33.761,34.785,147760,0
2007-01-09,34.775,34.982,34.377,34.982,132845,0
2007-01-10,34.748,35.01,34.226,34.944,80489,0
2007-01-11,34.972,35.652,34.916,35.436,110209,0
2007-01-12,35.325,35.463,34.897,35.296,118038,0
2007-01-16,35.306,35.518,35.105,35.343,160981,0
2007-01-17,35.267,35.585,35.219,35.248,98471,0
2007-01-18,35.228,35.446,34.425,34.801,181922,0
2007-01-19,34.859,35.248,34.508,35.114,70335,0
2007-01-22,35.219,35.219,34.111,34.434,96780,0
2007-01-23,34.358,35.456,34.358,35.17,131154,0
2007-01-24,35.248,35.836,35.219,35.778,106401,0
2007-01-25,35.739,35.891,35.046,35.257,168912,0
2007-01-26,35.257,35.499,34.839,35.209,188588,0
2007-01-29,35.046,36.134,35.046,36.114,242000,0
2007-01-30,36.022,36.153,35.509,36.049,215663,0
2007-01-31,35.957,36.268,35.547,36.096,284098,0
2007-02-01,36.21,36.958,36.21,36.948,111584,0
2007-02-02,37.118,37.376,36.759,37.26,136443,0
2007-02-05,37.819,38.16,37.357,37.487,426038,0
2007-02-06,37.704,38.236,37.647,37.761,278280,0
2007-02-07,37.819,37.914,37.562,37.761,241364,0
2007-02-08,37.752,37.885,37.487,37.695,263576,0
2007-02-09,34.425,35.881,33.203,34.613,1063188,0
2007-02-12,34.613,34.719,33.733,34.008,303613,0
2007-02-13,34.198,34.925,33.961,34.878,303933,0
2007-02-14,34.849,34.944,34.547,34.575,529374,0
2007-02-15,34.481,34.82,34.443,34.652,504201,0
2007-02-16,34.652,34.757,34.235,34.748,282825,0
2007-02-20,34.728,34.897,34.527,34.83,309055,0
2007-02-21,34.748,34.982,34.584,34.906,175894,0
2007-02-22,34.906,35.019,34.434,35.019,236501,0
2007-02-23,34.887,34.897,34.453,34.738,147760,0
2007-02-26,34.748,34.757,33.97,34.15,177692,0
2007-02-27,33.658,33.706,32.609,32.683,230577,0
2007-02-28,32.808,33.309,31.002,33.073,418953,0
2007-03-01,33.073,33.876,32.345,33.498,255771,0
2007-03-02,33.27,33.564,32.692,32.741,207203,0
2007-03-05,32.307,33.751,32.079,32.516,264740,0
2007-03-06,32.854,33.213,32.468,32.929,212065,0
2007-03-07,32.854,33.451,32.789,33.251,175154,0
2007-03-08,33.564,33.715,33.091,33.26,170391,0
2007-03-09,33.564,34.226,33.347,34.121,205933,0
2007-03-12,33.733,34.498,33.733,34.319,169970,0
2007-03-13,34.056,34.358,33.809,33.925,295518,0
2007-03-14,33.925,34.443,33.536,34.358,182663,0
2007-03-15,34.405,35.296,34.405,35.296,285678,0
2007-03-16,35.296,35.408,34.982,35.019,461259,0
2007-03-19,35.257,36.04,35.056,35.749,182451,0
2007-03-20,35.797,35.872,35.499,35.863,102488,0
2007-03-21,35.845,36.779,35.845,36.75,185730,0
2007-03-22,36.903,36.903,36.467,36.816,138558,0
2007-03-23,36.759,37.022,36.655,36.93,109049,0
2007-03-26,36.875,37.28,36.513,36.684,199692,0
2007-03-27,36.503,36.542,36.124,36.476,158971,0
2007-03-28,36.258,36.627,35.807,35.937,481777,0
2007-03-29,36.258,36.826,36.031,36.702,386690,0
2007-03-30,36.702,37.147,36.22,36.438,249298,0
2007-04-02,36.55,36.599,35.937,36.335,222326,0
2007-04-03,36.438,36.865,36.153,36.721,226344,0
2007-04-04,36.788,36.816,36.448,36.684,135702,0
2007-04-05,36.684,36.684,36.383,36.493,217146,0
2007-04-09,36.467,36.484,35.947,36.239,202230,0
2007-04-10,36.163,36.609,36.163,36.402,188800,0
2007-04-11,36.41,36.43,35.71,36.22,204982,0
2007-04-12,36.163,36.903,35.937,36.903,226344,0
2007-04-13,36.875,37.118,36.448,37.118,461577,0
2007-04-16,37.309,37.942,36.967,37.942,190598,0
2007-04-17,37.885,38.366,37.78,38.007,120364,0
2007-04-18,37.77,38.31,37.487,37.952,186788,0
2007-04-19,37.723,38.31,37.452,37.914,150299,0
2007-04-20,38.198,38.898,38.198,38.394,187421,0
2007-04-23,38.356,38.526,38.262,38.384,316142,0
2007-04-24,38.394,38.698,38.102,38.698,250885,0
2007-04-25,38.859,39.474,38.755,39.311,457663,0
2007-04-26,39.093,39.7,38.811,39.625,230049,0
2007-04-27,39.709,44.267,39.7,42.687,1374890,0
2007-04-30,42.156,42.224,40.728,40.737,800567,0
2007-05-01,40.747,41.743,40.542,41.43,305884,0
2007-05-02,41.287,41.921,41.287,41.714,383730,0
2007-05-03,41.753,41.959,41.222,41.648,242954,0
2007-05-04,41.884,42.348,41.091,41.581,315827,0
2007-05-07,41.476,42.091,41.128,41.392,225288,0
2007-05-08,41.25,41.696,40.728,41.686,298082,0
2007-05-09,41.59,42.491,41.411,42.433,441373,0
2007-05-10,42.195,42.348,41.864,41.978,249087,0
2007-05-11,42.035,42.481,41.826,42.262,247077,0
2007-05-14,42.31,43.424,42.31,42.705,547142,0
2007-05-15,41.884,42.424,41.173,41.297,438518,0
2007-05-16,41.353,41.939,41.044,41.939,320692,0
2007-05-17,41.903,41.903,40.824,41.705,483366,0
2007-05-18,41.724,41.782,41.267,41.573,235229,0
2007-05-21,41.573,42.509,41.544,42.509,483258,0
2007-05-22,42.462,42.545,41.734,42.3,240306,0
2007-05-23,42.405,42.705,41.836,41.931,269815,0
2007-05-24,41.864,42.252,40.958,41.024,234385,0
2007-05-25,41.258,42.035,41.258,41.987,258498,0
2007-05-29,42.074,42.214,41.25,41.893,151775,0
2007-05-30,41.696,42.195,41.267,42.156,183295,0
2007-05-31,42.31,42.715,42.175,42.61,237134,0
2007-06-01,42.735,43.473,42.629,43.473,528844,0
2007-06-04,43.407,43.747,42.829,43.018,181499,0
2007-06-05,42.545,42.952,42.101,42.553,165953,0
2007-06-06,42.32,42.839,42.271,42.629,186364,0
2007-06-07,42.405,42.619,41.373,41.421,199796,0
2007-06-08,41.25,42.281,40.873,42.214,153682,0
2007-06-11,42.074,42.519,41.6,42.006,213233,0
2007-06-12,41.836,42.016,41.335,41.457,172826,0
2007-06-13,41.554,42.545,41.496,42.462,100271,0
2007-06-14,42.405,43.32,42.405,43.236,215238,0
2007-06-15,44.391,44.873,43.825,44.362,432912,0
2007-06-18,44.362,44.796,43.945,44.286,205400,0
2007-06-19,44.171,44.589,43.709,44.391,217676,0
2007-06-20,44.419,44.728,44.19,44.208,212279,0
2007-06-21,44.009,44.391,43.387,43.815,196518,0
2007-06-22,43.805,44.372,43.453,43.614,436932,0
2007-06-25,43.623,43.87,42.754,43.349,309903,0
2007-06-26,43.586,43.935,42.754,43.632,207519,0
2007-06-27,43.443,44.436,43.208,44.436,176952,0
2007-06-28,44.484,45.004,44.247,44.521,203819,0
2007-06-29,44.757,45.818,43.97,44.067,454066,0
2007-07-02,44.354,45.041,44.276,44.863,190173,0
2007-07-03,45.023,45.409,44.966,45.381,88105,0
2007-07-05,45.363,46.156,45.212,46.156,151672,0
2007-07-06,46.063,46.156,45.466,45.665,153575,0
2007-07-09,45.828,46.299,45.306,45.969,112643,0
2007-07-10,45.495,45.685,45.023,45.269,221481,0
2007-07-11,45.155,45.647,44.815,45.354,230154,0
2007-07-12,45.713,46.99,45.505,46.894,156856,0
2007-07-13,46.706,47.026,46.308,46.403,117299,0
2007-07-16,46.184,46.271,45.741,46.014,247077,0
2007-07-17,46.092,46.951,46.006,46.584,123642,0
2007-07-18,46.243,46.459,45.562,46.29,132423,0
2007-07-19,46.516,47.036,46.413,46.951,91702,0
2007-07-20,46.846,46.846,44.909,45.485,232059,0
2007-07-23,45.771,46.194,45.381,45.685,106615,0
2007-07-24,44.956,45.325,44.503,44.844,249930,0
2007-07-25,45.08,45.524,44.54,45.041,259343,0
2007-07-26,43.349,44.786,42.32,42.98,388809,0
2007-07-27,42.545,43.037,40.815,41.382,582683,0
2007-07-30,41.316,42.5,40.229,42.205,300808,0
2007-07-31,42.582,43.104,41.109,41.193,265477,0
2007-08-01,42.271,42.271,41.128,42.035,209001,0
2007-08-02,42.119,42.658,41.836,42.5,145008,0
2007-08-03,42.639,43.181,41.015,41.277,290020,0
2007-08-06,42.064,42.367,40.883,42.271,346181,0
2007-08-07,41.959,43.33,41.763,42.905,368816,0
2007-08-08,43.491,45.372,43.491,44.484,656931,0
2007-08-09,44.257,46.194,44.106,45.665,724199,0
2007-08-10,44.494,46.903,44.267,44.362,466442,0
2007-08-13,44.644,45.07,43.094,43.501,262414,0
2007-08-14,43.529,44.635,43.085,43.2,189328,0
2007-08-15,43.208,44.681,42.591,42.705,207309,0
2007-08-16,42.639,43.842,41.667,42.545,478604,0
2007-08-17,42.338,44.334,42.338,42.895,538258,0
2007-08-20,43.075,43.604,42.147,43.282,158127,0
2007-08-21,43.047,43.952,42.091,42.545,198848,0
2007-08-22,42.886,44.038,41.705,43.899,151038,0
2007-08-23,44.276,44.315,42.405,42.735,143844,0
2007-08-24,42.591,42.782,42.138,42.725,180231,0
2007-08-27,42.553,43,42.156,42.687,122376,0
2007-08-28,42.572,42.905,40.691,40.747,191865,0
2007-08-29,40.815,42.849,40.776,42.61,155268,0
2007-08-30,42.147,43.491,42.11,42.943,135702,0
2007-08-31,43.491,43.87,43.056,43.113,131891,0
2007-09-04,43.018,43.767,42.553,43.292,127136,0
2007-09-05,43.104,43.557,42.629,43.359,169018,0
2007-09-06,43.415,43.689,42.582,43.689,119730,0
2007-09-07,43.065,43.104,42.074,42.195,166800,0
2007-09-10,42.377,43.3,41.792,42.858,166377,0
2007-09-11,43.161,43.935,43.037,43.899,155690,0
2007-09-12,43.925,44.56,43.679,44.267,178854,0
2007-09-13,44.41,44.738,44.142,44.142,203080,0
2007-09-14,43.699,44.362,43.491,44.247,226031,0
2007-09-17,44.2,44.419,43.424,43.482,370085,0
2007-09-18,43.642,45.25,43.586,45.241,318577,0
2007-09-19,45.761,46.922,45.627,46.043,239461,0
2007-09-20,46.092,46.366,45.418,45.8,191441,0
2007-09-21,45.874,45.931,45.09,45.099,432278,0
2007-09-24,45.004,45.466,44.401,44.635,137392,0
2007-09-25,44.446,45.391,44.391,45.09,261674,0
2007-09-26,45.552,46.327,44.681,46.29,356019,0
2007-09-27,46.327,47.519,46.092,46.375,333595,0
2007-09-28,46.147,47.094,44.391,44.909,506948,0
2007-10-01,44.984,46.082,44.579,45.79,336241,0
2007-10-02,45.977,47.934,45.704,47.782,663911,0
2007-10-03,47.462,48.238,46.66,46.932,369770,0
2007-10-04,46.99,47.642,46.715,47.433,166904,0
2007-10-05,48.041,48.842,47.717,48.284,385951,0
2007-10-08,48.369,48.588,47.782,48.379,238085,0
2007-10-09,48.379,48.927,48.05,48.673,507902,0
2007-10-10,48.692,48.692,47.895,48.341,187529,0
2007-10-11,48.387,48.721,46.875,47.189,235229,0
2007-10-12,46.507,48.351,45.4,47.792,206883,0
2007-10-15,47.745,48.06,45.845,46.034,355911,0
2007-10-16,46.092,46.846,46.034,46.413,308001,0
2007-10-17,46.981,47.603,46.346,47.036,228565,0
2007-10-18,46.846,47.849,46.66,47.745,170498,0
2007-10-19,47.661,48.379,46.961,47.359,448354,0
2007-10-22,46.66,48.238,46.204,48.087,327245,0
2007-10-23,48.655,49.191,48.011,49.069,277219,0
2007-10-24,48.927,49.306,48.172,49.172,278699,0
2007-10-25,49.163,49.996,48.645,49.163,264633,0
2007-10-26,51.054,53.694,51.045,52.285,869632,0
2007-10-29,52.491,52.663,51.11,51.385,420749,0
2007-10-30,51.433,52.558,51.385,51.866,305989,0
2007-10-31,52.585,53.389,51.801,53.221,292872,0
2007-11-01,52.634,52.796,51.196,51.385,403190,0
2007-11-02,51.64,52.048,50.904,51.688,267702,0
2007-11-05,51.518,51.838,50.356,51.205,275183,0
2007-11-06,50.875,52.218,50.535,52.144,174514,0
2007-11-07,51.595,51.595,49.844,49.844,365223,0
2007-11-08,50.186,51.035,49.239,50.8,428789,0
2007-11-09,50.043,51.263,49.59,51.13,462104,0
2007-11-12,51.13,52.02,50.724,51.3,514355,0
2007-11-13,51.678,52.153,50.847,52.057,314240,0
2007-11-14,52.19,52.19,51.348,51.518,255962,0
2007-11-15,51.29,51.783,50.97,51.678,299855,0
2007-11-16,51.707,52.135,50.752,51.668,310430,0
2007-11-19,51.215,51.482,50.734,51.054,270133,0
2007-11-20,50.914,51.339,50.109,50.989,436932,0
2007-11-21,50.781,50.914,49.967,50.062,343645,0
2007-11-23,50.506,51.054,49.835,50.705,74881,0
2007-11-26,50.8,50.97,49.909,49.909,335713,0
2007-11-27,50.318,51.329,49.967,50.914,268232,0
2007-11-28,51.595,52.295,51.234,52.256,376433,0
2007-11-29,52.029,52.039,50.45,51.054,250694,0
2007-11-30,51.482,51.924,50.724,50.999,284098,0
2007-12-03,51.054,51.168,49.909,49.967,249937,0
2007-12-04,50.195,50.195,49.23,49.6,239826,0
2007-12-05,50.45,50.459,49.957,50.034,269182,0
2007-12-06,50.138,51.054,49.929,51.054,312124,0
2007-12-07,51.187,51.187,50.299,50.932,166802,0
2007-12-10,50.952,50.952,49.948,50.347,150719,0
2007-12-11,50.496,50.961,49.4,49.4,238720,0
2007-12-12,50.686,51.073,49.467,50.186,202435,0
2007-12-13,49.702,49.864,48.626,49.467,167008,0
2007-12-14,48.909,49.41,47.801,47.801,184145,0
2007-12-17,47.594,47.652,46.053,46.053,206248,0
2007-12-18,46.516,47.16,45.58,47.065,296046,0
2007-12-19,47.112,47.556,46.651,47.094,132318,0
2007-12-20,47.491,47.661,46.346,47.632,157172,0
2007-12-21,48.106,49.666,48.106,49.391,633871,0
2007-12-24,49.59,50.157,49.457,49.674,60819,0
2007-12-26,49.429,49.571,48.984,49.239,167416,0
2007-12-27,49.172,49.182,47.566,48.472,201652,0
2007-12-28,48.472,48.927,47.566,47.613,163202,0
2007-12-31,47.574,47.953,46.724,47.462,156326,0
2008-01-02,47.302,47.423,45.627,46.014,202336,0
2008-01-03,46.184,47.18,46.184,47.18,277115,0
2008-01-04,46.669,46.669,44.699,45.023,240032,0
2008-01-07,45.221,45.381,44.038,44.796,283884,0
2008-01-08,44.917,45.418,43.786,43.925,413131,0
2008-01-09,43.738,44.019,42.462,43.961,374846,0
2008-01-10,43.557,45.808,43.378,44.531,305252,0
2008-01-11,44.132,44.267,42.6,42.914,224283,0
2008-01-14,42.405,44.909,41.743,44.579,444357,0
2008-01-15,44.115,44.671,43.709,43.99,347476,0
2008-01-16,44.18,44.805,43.576,44.058,396208,0
2008-01-17,44.2,44.257,41.753,41.884,308527,0
2008-01-18,42.128,42.545,40.364,41.25,380144,0
2008-01-22,39.53,40.92,39.294,40.306,449012,0
2008-01-23,39.87,40.844,38.764,40.776,454276,0
2008-01-24,40.968,41.667,40.391,40.644,323020,0
2008-01-25,41.24,42.064,40.776,41.325,376433,0
2008-01-28,41.155,41.306,39.549,39.803,513760,0
2008-01-29,40.134,40.258,39.084,39.747,454164,0
2008-01-30,39.54,40.134,38.603,38.698,423757,0
2008-01-31,38.034,39.993,36.967,39.426,485272,0
2008-02-01,39.511,40.465,38.83,39.973,424583,0
2008-02-04,39.785,39.898,38.908,39.709,253105,0
2008-02-05,38.991,39.339,38.49,38.622,333998,0
2008-02-06,38.622,39.074,37.914,38.082,352107,0
2008-02-07,37.942,38.764,37.657,38.404,593594,0
2008-02-08,38.384,39.074,38.15,38.83,341844,0
2008-02-11,39.028,39.028,37.952,38.791,339589,0
2008-02-12,39.709,43.292,39.709,41.467,1010253,0
2008-02-13,41.792,42.527,41.287,41.476,453961,0
2008-02-14,41.648,42.185,40.607,40.747,387645,0
2008-02-15,40.589,40.747,39.86,40.455,336770,0
2008-02-19,41.072,42.156,40.766,41.072,309797,0
2008-02-20,40.747,41.714,40.106,41.657,521392,0
2008-02-21,42.055,42.224,40.058,40.248,393455,0
2008-02-22,40.238,40.968,39.474,40.747,335636,0
2008-02-25,40.834,42.074,40.335,42.074,380203,0
2008-02-26,41.893,42.452,41.402,42.006,388226,0
2008-02-27,41.677,42.128,41.203,41.667,182663,0
2008-02-28,41.648,41.799,40.883,41.258,238297,0
2008-02-29,40.569,40.892,39.709,39.765,280182,0
2008-03-03,39.86,40.4,39.606,40.277,261158,0
2008-03-04,39.822,40.513,39.643,40.219,251095,0
2008-03-05,40.465,40.653,39.765,40.277,219045,0
2008-03-06,40.031,40.191,39.121,39.426,263977,0
2008-03-07,39.074,39.596,38.583,38.698,184041,0
2008-03-10,38.698,38.963,38.016,38.384,325345,0
2008-03-11,39.709,40.05,37.989,38.536,458930,0
2008-03-12,38.622,38.774,37.952,37.97,339409,0
2008-03-13,37.394,38.46,36.939,38.413,260410,0
2008-03-14,38.413,38.678,36.702,37.128,297951,0
2008-03-17,36.163,37.109,35.595,36.493,286379,0
2008-03-18,37.581,38.131,36.826,37.885,730674,0
2008-03-19,38.253,39.483,37.524,37.524,474799,0
2008-03-20,38.092,38.131,37.032,37.952,1135641,0
2008-03-24,38.14,39.102,37.847,38.859,654925,0
2008-03-25,39.112,39.765,38.859,39.348,666451,0
2008-03-26,39.14,39.33,38.632,38.859,292872,0
2008-03-27,39.01,39.285,38.016,38.112,290759,0
2008-03-28,38.102,38.244,37.347,37.404,958438,0
2008-03-31,37.6,40.086,37.469,39.218,654707,0
2008-04-01,39.737,40.626,39.047,40.589,317096,0
2008-04-02,40.391,41.638,40.335,41.091,482837,0
2008-04-03,40.795,41.373,40.569,40.997,347917,0
2008-04-04,40.844,42.509,40.381,42.128,366384,0
2008-04-07,42.31,42.735,42.166,42.527,560703,0
2008-04-08,42.357,42.677,42.166,42.658,306415,0
2008-04-09,42.658,43.037,42.31,42.572,256251,0
2008-04-10,42.481,43.833,42.31,43.815,282296,0
2008-04-11,43.368,43.935,42.82,43.349,559319,0
2008-04-14,43.31,43.491,42.961,43.254,211417,0
2008-04-15,43.463,43.632,42.801,43.2,166782,0
2008-04-16,43.519,43.757,43.282,43.67,278539,0
2008-04-17,43.397,43.519,42.829,43.028,209251,0
2008-04-18,43.632,45.288,43.632,45.109,275933,0
2008-04-21,44.738,45.325,44.436,44.598,270585,0
2008-04-22,44.344,44.344,42.99,43.547,312466,0
2008-04-23,43.852,44.589,43.537,44.569,224774,0
2008-04-24,44.728,44.796,43.728,44.296,289645,0
2008-04-25,43.961,45.694,41.6,45.278,555120,0
2008-04-28,45.297,45.533,43.98,45.269,444337,0
2008-04-29,45.315,45.315,44.106,44.484,365311,0
2008-04-30,44.728,45.608,44.276,44.9,354332,0
2008-05-01,45.023,46.686,44.917,46.632,392289,0
2008-05-02,46.932,46.932,45.409,45.741,377328,0
2008-05-05,45.845,46.184,45.354,46.063,234106,0
2008-05-06,46.099,47.415,46.072,47.045,390044,0
2008-05-07,47.055,47.235,46.109,46.166,336550,0
2008-05-08,46.262,46.413,45.514,45.996,255892,0
2008-05-09,45.447,45.466,44.54,45.25,326870,0
2008-05-12,45.418,45.884,45.07,45.381,432470,0
2008-05-13,45.845,48.162,45.845,48.002,551680,0
2008-05-14,47.982,50.071,47.652,48.748,769006,0
2008-05-15,48.692,48.692,47.745,47.792,260545,0
2008-05-16,48.266,48.293,46.922,47.396,457484,0
2008-05-19,47.272,48.351,46.366,47.773,349868,0
2008-05-20,47.481,47.642,46.762,47.359,194894,0
2008-05-21,47.574,48.021,46.118,46.469,312650,0
2008-05-22,46.603,47.16,46.194,46.469,277418,0
2008-05-23,46.175,46.421,45.562,45.741,268137,0
2008-05-27,45.608,45.951,45.231,45.845,199932,0
2008-05-28,46.127,46.271,45.175,46.082,250284,0
2008-05-29,46.706,48.256,46.431,47.763,669546,0
2008-05-30,47.905,48.823,47.387,48.702,476476,0
2008-06-02,48.806,48.919,47.292,47.963,339438,0
2008-06-03,48.125,48.228,46.441,46.826,283400,0
2008-06-04,46.487,47.282,46.184,46.865,193894,0
2008-06-05,47.084,47.934,46.565,47.396,395646,0
2008-06-06,47.17,47.17,45.656,45.656,401622,0
2008-06-09,45.675,46.092,45.288,45.627,550755,0
2008-06-10,45.372,45.542,44.625,44.892,363456,0
2008-06-11,44.681,45.023,43.786,43.795,377831,0
2008-06-12,44.058,45.175,44.038,44.087,313049,0
2008-06-13,44.503,45.119,44,44.699,336084,0
2008-06-16,44.569,45.893,43.889,45.855,584943,0
2008-06-17,46.175,46.175,45.344,45.647,430448,0
2008-06-18,45.505,45.552,44.334,45.363,570128,0
2008-06-19,45.514,46.744,44.767,46.744,413308,0
2008-06-20,46.459,46.516,44.699,45.334,622198,0
2008-06-23,45.647,46.053,45.212,45.476,245143,0
2008-06-24,45.099,47.026,44.815,46.29,633469,0
2008-06-25,46.327,46.998,45.466,46.053,456952,0
2008-06-26,45.571,45.855,43.282,43.32,531140,0
2008-06-27,43.718,43.757,41.573,41.657,1277973,0
2008-06-30,41.763,43.122,40.902,42.3,892564,0
2008-07-01,41.931,42.234,40.766,41.836,687910,0
2008-07-02,41.6,41.792,40.209,40.494,575414,0
2008-07-03,40.579,40.579,39.348,40.086,327959,0
2008-07-07,40.4,40.701,39.454,39.888,503242,0
2008-07-08,39.993,42.026,39.709,41.864,596718,0
2008-07-09,41.799,42.119,41.099,41.467,822305,0
2008-07-10,41.325,41.618,40.2,41.146,559678,0
2008-07-11,39.993,41.734,39.993,41.015,420675,0
2008-07-14,41.439,41.59,39.993,40.589,263471,0
2008-07-15,40.173,40.569,39.521,40.022,599662,0
2008-07-16,40.153,41.987,40.058,41.874,384377,0
2008-07-17,41.987,42.744,41.457,42.639,327401,0
2008-07-18,42.619,43.434,42.527,43.113,366894,0
2008-07-21,43.349,44.038,43.161,43.925,257717,0
2008-07-22,43.795,47.613,43.566,47.556,505970,0
2008-07-23,47.481,48.482,47.102,48.433,369942,0
2008-07-24,48.423,48.635,46.651,46.99,309721,0
2008-07-25,47.511,48.776,46.594,48.549,378553,0
2008-07-28,48.2,49.363,47.584,48.069,563789,0
2008-07-29,48.172,50.015,48.172,49.797,351452,0
2008-07-30,49.948,51.244,49.532,50.366,361690,0
2008-07-31,49.6,50.657,48.823,49.769,343311,0
2008-08-01,49.967,50.45,48.702,49.143,331773,0
2008-08-04,49.22,49.41,48.031,48.776,280073,0
2008-08-05,49.41,50.053,48.702,49.684,385388,0
2008-08-06,49.457,50.147,48.862,50.024,311759,0
2008-08-07,49.58,49.58,48.462,49.163,254217,0
2008-08-08,49.013,50.867,48.927,50.525,323940,0
2008-08-11,50.053,50.45,49.674,50.223,519379,0
2008-08-12,50.157,50.686,49.532,50.619,400889,0
2008-08-13,50.402,51.054,49.826,50.942,205109,0
2008-08-14,50.496,51.829,50.496,51.196,206522,0
2008-08-15,51.404,52.096,51.177,51.585,291363,0
2008-08-18,51.933,52.237,50.09,51.073,224566,0
2008-08-19,50.914,51.082,49.353,49.854,228827,0
2008-08-20,49.996,50.468,47.745,48.21,699420,0
2008-08-21,47.782,48.842,47.339,48.453,229937,0
2008-08-22,48.767,50.299,48.578,49.873,184142,0
2008-08-25,49.929,50.186,48.729,49.297,226554,0
2008-08-26,49.078,49.297,48.266,49.143,175904,0
2008-08-27,49.143,50.459,49.143,50.223,245576,0
2008-08-28,50.242,51.885,50.119,51.585,196763,0
2008-08-29,51.463,51.783,50.666,50.932,108800,0
2008-09-02,51.576,53.011,50.952,51.527,200083,0
2008-09-03,51.385,52,51.026,51.196,310843,0
2008-09-04,48.702,50.637,48.702,49.42,300772,0
2008-09-05,49.268,49.657,47.867,48.52,321628,0
2008-09-08,49.674,50.384,48.974,49.532,333242,0
2008-09-09,49.335,50.214,47.405,47.415,419327,0
2008-09-10,47.272,48.031,46.327,46.526,511315,0
2008-09-11,46.109,47.924,45.855,47.839,253409,0
2008-09-12,47.453,48.453,47.453,48.144,193298,0
2008-09-15,45.884,48.53,45.884,47.491,285811,0
2008-09-16,46.526,49.06,46.526,49.06,477458,0
2008-09-17,48.238,48.238,45.694,45.694,398936,0
2008-09-18,46.469,50.619,43.66,48.683,952173,0
2008-09-19,51.914,51.914,45.354,49.476,898581,0
2008-09-22,49.297,51.045,49.097,49.391,434386,0
2008-09-23,49.306,50.781,48.626,48.862,245176,0
2008-09-24,48.852,48.862,46.817,47.189,446944,0
2008-09-25,47.396,48.361,47.17,47.708,380017,0
2008-09-26,46.762,47.83,46.317,46.922,389863,0
2008-09-29,46.706,46.817,42.545,42.658,716932,0
2008-09-30,42.782,43.482,41.987,42.971,832030,0
2008-10-01,42.687,42.895,41.439,42.016,545775,0
2008-10-02,41.677,41.792,39.549,39.785,389919,0
2008-10-03,40.335,41.581,38.801,38.898,402248,0
2008-10-06,37.895,38.774,35.463,37.394,508259,0
2008-10-07,38.244,38.244,35.575,35.575,478797,0
2008-10-08,34.377,36.344,33.761,34.49,540082,0
2008-10-09,35.075,35.863,32.136,32.42,393140,0
2008-10-10,31.493,34.14,28.373,33.375,560222,0
2008-10-13,34.642,37.524,34.498,37.524,633493,0
2008-10-14,38.746,38.746,34.453,35.343,616441,0
2008-10-15,35.228,35.379,31.758,31.758,375806,0
2008-10-16,31.882,34.208,30.256,34.075,682801,0
2008-10-17,32.854,34.169,31.276,31.436,981134,0
2008-10-20,31.654,33.091,31.39,33.054,426044,0
2008-10-21,32.516,33.658,31.682,32.41,328034,0
2008-10-22,31.511,32.041,30.283,30.964,595670,0
2008-10-23,30.661,31.806,28.986,30.916,690902,0
2008-10-24,28.344,30.444,28.344,29.83,581135,0
2008-10-27,29.734,30.21,27.777,27.873,532438,0
2008-10-28,28.25,30.757,26.955,30.757,1011985,0
2008-10-29,30.395,32.883,30.386,31.211,926575,0
2008-10-30,29.358,33.395,29.129,33.213,1302176,0
2008-10-31,33.025,35.361,32.136,34.887,477517,0
2008-11-03,34.642,35.778,34.386,34.944,262087,0
2008-11-04,35.49,36.513,34.82,35.928,369328,0
2008-11-05,35.528,36.503,35.248,35.928,646860,0
2008-11-06,35.671,36.41,33.998,34.037,820134,0
2008-11-07,34.425,35.417,33.886,35.325,496367,0
2008-11-10,35.538,35.788,33.516,34.027,419483,0
2008-11-11,33.789,34.111,32.429,32.683,376278,0
2008-11-12,32.022,32.022,29.338,29.432,693385,0
2008-11-13,29.574,30.237,27.854,30.103,1067122,0
2008-11-14,29.471,30.463,28.383,28.477,682136,0
2008-11-17,28.203,29.291,27.711,28.344,781330,0
2008-11-18,28.363,28.838,26.55,27.644,484699,0
2008-11-19,27.548,28.176,24.99,25.057,472453,0
2008-11-20,24.75,26.104,23.448,24.061,699077,0
2008-11-21,24.517,27.306,23.902,27.163,860028,0
2008-11-24,27.512,29.129,27.278,28.25,590386,0
2008-11-25,28.515,28.676,27.163,28.392,569162,0
2008-11-26,27.673,30.887,27.086,30.739,517777,0
2008-11-28,30.376,31.606,30.376,31.577,174837,0
2008-12-01,30.472,31.002,27.94,28.061,399270,0
2008-12-02,28.552,29.3,27.74,29.252,372753,0
2008-12-03,27.921,30.066,27.921,29.83,530141,0
2008-12-04,29.252,30.453,28.44,28.968,346880,0
2008-12-05,28.412,30.681,27.495,30.632,339219,0
2008-12-08,31.276,32.76,30.964,32.155,359796,0
2008-12-09,31.615,33.006,30.376,30.776,365045,0
2008-12-10,31.058,31.644,30.896,31.548,372963,0
2008-12-11,31.23,31.654,29.771,30.161,342562,0
2008-12-12,29.923,29.923,27.769,29.034,713573,0
2008-12-15,29.272,29.367,26.993,27.644,412703,0
2008-12-16,28.137,30.444,27.769,30.376,430114,0
2008-12-17,30.103,31.371,29.669,31.058,382744,0
2008-12-18,31.086,32.145,30.19,30.7,366039,0
2008-12-19,31.201,31.806,30.501,30.804,607543,0
2008-12-22,30.823,30.906,29.025,29.971,457295,0
2008-12-23,30.046,30.519,29.204,29.3,397924,0
2008-12-24,29.165,29.508,28.958,29.31,224519,0
2008-12-26,29.452,30.027,29.12,29.971,99685,0
2008-12-29,30,30,27.663,28.26,540393,0
2008-12-30,28.695,29.971,28.023,29.971,603282,0
2008-12-31,30.152,31.92,30.152,31.568,433899,0
2009-01-02,31.426,32.458,30.804,32.21,260867,0
2009-01-05,32.079,33.658,31.939,33.222,552511,0
2009-01-06,33.574,34.093,32.978,33.611,499425,0
2009-01-07,32.997,33.404,32.373,32.837,402676,0
2009-01-08,32.6,33.905,32.287,33.761,501467,0
2009-01-09,33.667,33.667,32.258,32.902,559719,0
2009-01-12,32.939,32.949,31.853,32.336,476713,0
2009-01-13,32.287,32.873,31.787,32.316,542319,0
2009-01-14,31.787,32.172,31.143,31.511,505000,0
2009-01-15,31.691,32.248,30.349,32.051,372610,0
2009-01-16,32.4,32.808,31.615,32.59,364744,0
2009-01-20,31.995,32.098,30.142,30.19,412129,0
2009-01-21,30.574,31.833,29.83,31.624,908730,0
2009-01-22,30.906,32.107,30.33,31.267,347817,0
2009-01-23,30.481,30.841,29.612,30.094,436649,0
2009-01-26,30.094,31.39,29.865,30.71,576882,0
2009-01-27,30.925,32.061,30.887,31.606,205338,0
2009-01-28,32.107,33.375,31.749,32.637,376206,0
2009-01-29,32.098,32.145,30.795,31.002,319263,0
2009-01-30,31.286,31.577,30.367,30.537,361633,0
2009-02-02,30.152,30.785,29.714,30.528,408267,0
2009-02-03,30.867,31.259,30.094,31.011,342141,0
2009-02-04,30.964,32.127,30.945,31.436,333211,0
2009-02-05,31.259,32.692,31.058,32.307,305076,0
2009-02-06,32.21,32.779,31.654,31.824,683094,0
2009-02-09,31.778,32.268,31.39,31.976,340473,0
2009-02-10,31.644,31.91,28.666,29.147,866679,0
2009-02-11,29.175,29.565,28.515,28.913,480188,0
2009-02-12,28.506,29.204,28.07,28.949,489957,0
2009-02-13,29.386,30.056,28.894,29.771,393540,0
2009-02-17,28.647,29.194,27.446,27.911,689446,0
2009-02-18,28.147,29.111,27.231,28.829,762215,0
2009-02-19,28.894,29.147,28.118,28.212,406597,0
2009-02-20,27.596,28.013,27.003,27.382,411016,0
2009-02-23,27.4,27.567,25.558,25.605,341686,0
2009-02-24,26.094,26.983,25.576,26.672,314976,0
2009-02-25,26.511,26.511,25.158,25.915,473280,0
2009-02-26,26,26.209,25.29,25.319,315253,0
2009-02-27,24.941,25.972,24.676,25.14,488701,0
2009-03-02,24.47,24.47,22.794,22.86,450612,0
2009-03-03,23.249,23.352,22.181,22.199,546591,0
2009-03-04,23.825,23.835,22.294,23.315,440389,0
2009-03-05,22.758,23.088,21.481,21.757,413164,0
2009-03-06,21.557,22.294,21.462,21.992,617871,0
2009-03-09,21.792,22.199,21.386,21.5,416994,0
2009-03-10,22.095,23.146,21.747,23.098,403796,0
2009-03-11,23.07,23.684,22.72,22.945,255618,0
2009-03-12,22.899,23.854,22.207,23.788,378147,0
2009-03-13,23.722,24.345,23.684,23.987,394211,0
2009-03-16,24.175,25.196,24.128,24.269,599423,0
2009-03-17,24.269,24.308,23.448,24.175,499289,0
2009-03-18,24.118,25.48,23.74,25.252,431945,0
2009-03-19,25.615,25.632,24.441,24.536,591416,0
2009-03-20,24.818,25.412,24.24,24.269,580220,0
2009-03-23,24.961,26.445,24.808,26.425,375286,0
2009-03-24,25.906,26.887,25.906,26.386,701144,0
2009-03-25,26.907,28.325,26.435,27.153,639559,0
2009-03-26,27.587,28.704,27.587,28.704,572147,0
2009-03-27,28.195,28.457,27.288,27.503,296038,0
2009-03-30,26.748,26.748,25.868,26.237,403820,0
2009-03-31,26.672,27.288,26,26.521,310242,0
2009-04-01,26.039,27.663,25.839,27.577,444207,0
2009-04-02,28.402,29.82,28.195,29.213,441632,0
2009-04-03,28.791,29.659,28.791,29.528,360625,0
2009-04-06,29.3,29.98,28.82,29.923,361513,0
2009-04-07,29.528,30.066,28.695,28.8,379539,0
2009-04-08,28.599,29.147,28.506,28.838,308342,0
2009-04-09,29.452,30.519,29.015,30.519,400779,0
2009-04-13,30.237,30.491,29.015,29.923,211986,0
2009-04-14,29.358,29.752,28.829,29.272,330555,0
2009-04-15,28.704,29.83,28.704,29.622,186574,0
2009-04-16,29.856,30.547,29.155,30.415,253621,0
2009-04-17,30.519,30.642,29.839,30.444,273975,0
2009-04-20,29.687,30.01,28.743,28.886,248306,0
2009-04-21,28.838,29.951,28.44,29.932,201775,0
2009-04-22,29.272,31.039,29.272,30.046,309280,0
2009-04-23,30.161,30.161,29.32,29.82,348064,0
2009-04-24,30.152,30.519,29.565,30.265,430118,0
2009-04-27,29.659,30.424,29.338,29.574,277229,0
2009-04-28,29.242,29.875,28.82,29.499,292225,0
2009-04-29,29.714,31.068,29.669,30.613,292341,0
2009-04-30,30.831,31.201,30.075,30.227,254680,0
2009-05-01,30.256,30.974,29.31,29.622,321981,0
2009-05-04,29.641,30.528,29.584,30.528,347368,0
2009-05-05,30.339,30.415,29.687,30.132,217487,0
2009-05-06,30.444,30.642,29.082,30.075,325753,0
2009-05-07,30.463,30.463,29.175,29.565,317852,0
2009-05-08,30.181,30.491,29.705,30.274,294840,0
2009-05-11,29.423,29.904,29.138,29.223,200354,0
2009-05-12,29.518,29.574,28.486,29.223,262696,0
2009-05-13,28.695,28.771,27.475,27.634,299978,0
2009-05-14,27.892,28.166,27.485,27.797,228748,0
2009-05-15,27.673,28.25,26.955,27.288,320868,0
2009-05-18,27.606,28.061,27.344,28.041,194603,0
2009-05-19,27.825,28.033,27.163,27.202,329473,0
2009-05-20,27.521,28.335,27.334,27.805,514752,0
2009-05-21,27.495,27.654,26.474,27.105,469691,0
2009-05-22,27.344,27.495,26.85,26.887,170757,0
2009-05-26,26.577,27.844,26.474,27.731,296587,0
2009-05-27,27.596,27.777,27.344,27.42,276290,0
2009-05-28,27.596,27.711,26.738,27.39,259140,0
2009-05-29,27.558,27.682,26.983,27.682,299733,0
2009-06-01,28.195,29.31,28.147,29.252,359608,0
2009-06-02,29.015,30.491,28.857,30.123,489249,0
2009-06-03,29.904,30.018,29.252,29.546,311415,0
2009-06-04,29.669,30.623,29.423,30.528,317298,0
2009-06-05,30.85,31.24,30.671,30.831,235130,0
2009-06-08,30.584,31.058,30.292,30.671,327748,0
2009-06-09,30.71,30.841,30.066,30.161,183288,0
2009-06-10,30.472,30.472,29.752,30.386,309951,0
2009-06-11,30.311,31.211,30.311,30.537,324812,0
2009-06-12,30.349,30.767,30.075,30.767,191505,0
2009-06-15,29.961,30.142,29.432,29.593,420687,0
2009-06-16,29.914,30.094,29.32,29.33,296270,0
2009-06-17,29.262,30.218,28.996,29.904,298841,0
2009-06-18,29.771,30.574,29.771,30.491,345873,0
2009-06-19,30.887,31.39,30.152,30.681,481167,0
2009-06-22,30.358,30.358,29.669,29.669,241647,0
2009-06-23,29.82,29.914,28.838,28.949,252498,0
2009-06-24,29.33,29.461,27.95,28.156,471615,0
2009-06-25,28.137,28.506,27.93,28.344,357315,0
2009-06-26,28.231,28.762,28.061,28.647,1529314,0
2009-06-29,28.535,28.666,28.127,28.392,213084,0
2009-06-30,28.392,28.535,27.825,28.108,202519,0
2009-07-01,28.43,28.838,28.278,28.457,331459,0
2009-07-02,27.825,27.863,27.269,27.42,249188,0
2009-07-06,27.212,27.577,27.182,27.41,553875,0
2009-07-07,27.503,27.654,26.596,26.596,163040,0
2009-07-08,26.748,26.878,26.02,26.284,240685,0
2009-07-09,26.454,26.606,26.199,26.377,201150,0
2009-07-10,26.284,26.662,26.228,26.531,194872,0
2009-07-13,26.777,27.003,26.142,27.003,257022,0
2009-07-14,27.086,27.567,26.955,27.512,127402,0
2009-07-15,27.863,28.752,27.663,28.752,209009,0
2009-07-16,28.647,29.452,28.647,29.338,154052,0
2009-07-17,29.423,29.565,28.968,29.185,142278,0
2009-07-20,29.204,30,29.072,29.98,178025,0
2009-07-21,30.066,30.358,29.714,30.349,189620,0
2009-07-22,30.094,30.804,29.951,30.491,161693,0
2009-07-23,30.349,31.606,30.103,31.587,320827,0
2009-07-24,31.267,31.843,31.143,31.682,205354,0
2009-07-27,31.682,31.73,30.954,31.73,174480,0
2009-07-28,31.011,31.313,30.415,31.029,356287,0
2009-07-29,30.867,30.906,30.2,30.501,232792,0
2009-07-30,31.011,32.088,30.867,31.853,241806,0
2009-07-31,31.615,31.882,31.22,31.23,166793,0
2009-08-03,31.654,32.201,31.294,32.088,190303,0
2009-08-04,31.891,32.239,31.673,32.107,188626,0
2009-08-05,32.326,32.326,31.048,31.201,263688,0
2009-08-06,31.259,31.342,30.867,31.086,340928,0
2009-08-07,31.474,32.041,31.259,31.739,440213,0
2009-08-10,31.446,31.568,31.172,31.352,130523,0
2009-08-11,31.259,31.294,30.719,30.823,132342,0
2009-08-12,30.925,31.352,30.925,31.086,395893,0
2009-08-13,31.124,31.259,30.739,30.935,130564,0
2009-08-14,30.916,31.068,29.848,30.227,194222,0
2009-08-17,29.651,29.923,29.386,29.705,140290,0
2009-08-18,29.83,30.358,29.695,29.791,161222,0
2009-08-19,29.471,30.094,29.338,30.084,150966,0
2009-08-20,30.075,30.565,30.018,30.547,91221,0
2009-08-21,30.85,31.72,30.691,31.606,323337,0
2009-08-24,31.634,32.098,31.634,32.012,152082,0
2009-08-25,32.061,32.439,31.949,32.004,134147,0
2009-08-26,32.004,32.229,31.548,31.711,99469,0
2009-08-27,31.711,32.229,31.286,31.711,152070,0
2009-08-28,31.92,32.098,31.22,31.426,137169,0
2009-08-31,31.211,31.426,30.584,30.795,280777,0
2009-09-01,30.603,31.114,30.237,30.463,324443,0
2009-09-02,30.283,30.444,29.98,30.01,161296,0
2009-09-03,30.027,30.652,29.971,30.632,438523,0
2009-09-04,30.652,31.787,30.537,31.548,315566,0
2009-09-08,31.768,32.127,31.691,32.127,198188,0
2009-09-09,32.012,32.751,32.012,32.692,258435,0
2009-09-10,32.562,33.091,32.392,33.091,254633,0
2009-09-11,33.044,33.847,32.958,33.213,195673,0
2009-09-14,33.044,33.544,33.035,33.451,482826,0
2009-09-15,33.28,33.667,33.166,33.639,188628,0
2009-09-16,33.658,33.866,33.441,33.866,226361,0
2009-09-17,33.915,34.67,33.915,34.396,284058,0
2009-09-18,34.49,34.584,33.97,34.047,639684,0
2009-09-21,33.649,34.111,33.423,33.574,283492,0
2009-09-22,33.866,33.866,33.203,33.337,237820,0
2009-09-23,33.328,33.751,32.854,33.157,235813,0
2009-09-24,33.222,33.232,32.355,32.683,154488,0
2009-09-25,32.562,32.571,31.985,32.191,136447,0
2009-09-28,32.307,33.328,32.287,33.101,115393,0
2009-09-29,33.035,33.27,32.665,32.702,154345,0
2009-09-30,32.731,32.77,31.72,32.268,188678,0
2009-10-01,32.061,32.117,31.426,31.587,201153,0
2009-10-02,31.352,31.511,30.916,30.954,180094,0
2009-10-05,31.039,31.211,30.661,31.011,252551,0
2009-10-06,31.191,31.882,31.114,31.882,153290,0
2009-10-07,31.644,31.797,31.276,31.352,76228,0
2009-10-08,31.54,31.815,31.342,31.558,194328,0
2009-10-09,31.455,31.863,31.371,31.863,226357,0
2009-10-12,32.012,32.079,31.24,31.484,66365,0
2009-10-13,31.408,31.493,31.011,31.371,94600,0
2009-10-14,31.768,31.853,31.54,31.778,221718,0
2009-10-15,31.606,32.07,31.577,32.004,267569,0
2009-10-16,31.749,32.032,31.511,31.929,168626,0
2009-10-19,31.882,32.392,31.768,32.182,104982,0
2009-10-20,32.172,32.268,31.011,31.634,245635,0
2009-10-21,31.634,32.229,31.52,31.558,246270,0
2009-10-22,31.558,33.28,31.558,32.929,382732,0
2009-10-23,33.064,33.064,32.182,32.287,180539,0
2009-10-26,32.42,32.929,32.004,32.079,200664,0
2009-10-27,32.088,32.637,31.853,31.929,143412,0
2009-10-28,31.806,32.172,31.503,31.673,269255,0
2009-10-29,32.061,32.162,31.446,31.92,198781,0
2009-10-30,28.886,30.046,28.041,28.195,953421,0
2009-11-02,28.392,28.448,27.692,28.185,478094,0
2009-11-03,28.061,28.57,27.797,28.363,312781,0
2009-11-04,28.496,28.886,27.968,28.023,288703,0
2009-11-05,28.353,28.848,28.344,28.781,341625,0
2009-11-06,28.515,29.185,28.44,28.618,173500,0
2009-11-09,28.886,28.996,28.609,28.986,329261,0
2009-11-10,28.8,29.043,28.288,28.467,266725,0
2009-11-11,28.676,29.006,28.515,28.685,195907,0
2009-11-12,28.552,28.949,27.873,27.95,235998,0
2009-11-13,28.176,28.685,27.749,28.506,198016,0
2009-11-16,28.838,29.659,28.525,29.413,292595,0
2009-11-17,29.194,29.423,29.111,29.213,87262,0
2009-11-18,29.204,29.204,28.562,28.829,119073,0
2009-11-19,28.656,28.666,27.759,27.854,182942,0
2009-11-20,27.596,27.873,27.495,27.682,236485,0
2009-11-23,28.07,28.43,27.986,28.26,274890,0
2009-11-24,28.363,28.402,27.825,28.185,92319,0
2009-11-25,28.25,28.363,27.986,28.005,134059,0
2009-11-27,27.153,27.769,26.993,27.485,107145,0
2009-11-30,27.475,27.475,26.445,26.907,325634,0
2009-12-01,27.249,27.548,26.955,27.163,176436,0
2009-12-02,27.134,27.749,27.134,27.74,159379,0
2009-12-03,27.769,28.147,27.437,27.521,217521,0
2009-12-04,28.051,28.599,27.968,28.288,333071,0
2009-12-07,28.195,28.599,28.127,28.363,255362,0
2009-12-08,28.07,28.44,27.759,28.25,154984,0
2009-12-09,28.298,28.402,27.834,28.307,195343,0
2009-12-10,28.344,28.515,27.873,27.968,203581,0
2009-12-11,28.041,28.542,28.041,28.467,147860,0
2009-12-14,28.695,28.876,28.496,28.81,133937,0
2009-12-15,28.656,29.092,28.627,28.82,185913,0
2009-12-16,29.034,29.252,28.562,28.82,203185,0
2009-12-17,28.666,28.949,28.278,28.412,194947,0
2009-12-18,28.685,28.685,28.24,28.506,773715,0
2009-12-21,28.599,29.252,28.477,29.025,239047,0
2009-12-22,28.976,29.111,28.752,28.82,231881,0
2009-12-23,29.006,29.111,28.829,29.025,145926,0
2009-12-24,29.063,29.281,29.006,29.233,28385,0
2009-12-28,29.291,29.31,28.838,29.034,139231,0
2009-12-29,29.072,29.743,29.072,29.574,119931,0
2009-12-30,29.508,30,29.508,29.932,235044,0
2009-12-31,30.01,30.21,29.612,29.612,172314,0
2010-01-04,29.923,30.256,29.687,30.246,269977,0
2010-01-05,30.237,30.594,30.132,30.537,227494,0
2010-01-06,30.537,31.455,30.367,31.371,328368,0
2010-01-07,31.465,31.882,31.24,31.465,157523,0
2010-01-08,31.323,31.558,31.058,31.249,191505,0
2010-01-11,31.38,31.739,31.249,31.624,128037,0
2010-01-12,31.276,31.52,30.964,31.077,89813,0
2010-01-13,31.114,31.548,31.114,31.53,100539,0
2010-01-14,31.352,31.843,31.294,31.701,75147,0
2010-01-15,31.797,31.797,30.274,30.823,276152,0
2010-01-19,30.804,31.455,30.71,31.371,154301,0
2010-01-20,31.068,31.068,30.613,30.945,153319,0
2010-01-21,31.077,31.172,29.781,30.21,143500,0
2010-01-22,30.084,30.434,29.556,29.679,130104,0
2010-01-25,29.875,30,29.593,29.762,168712,0
2010-01-26,29.724,29.724,29.12,29.165,173961,0
2010-01-27,29.006,29.574,28.996,29.499,216053,0
2010-01-28,29.651,29.651,28.829,29.32,157003,0
2010-01-29,29.432,29.651,28.894,28.894,169141,0
2010-02-01,29.015,29.233,28.647,28.866,157621,0
2010-02-02,28.848,28.848,28.353,28.695,263575,0
2010-02-03,28.515,28.848,28.222,28.552,101048,0
2010-02-04,28.373,28.373,27.42,27.437,123868,0
2010-02-05,27.521,27.663,26.777,27.456,179921,0
2010-02-08,27.354,27.825,27.221,27.456,173951,0
2010-02-09,27.873,27.921,27.278,27.466,244789,0
2010-02-10,27.382,27.615,27.144,27.475,316397,0
2010-02-11,27.334,28.098,27.031,28.061,173952,0
2010-02-12,27.731,28.176,27.456,27.986,190197,0
2010-02-16,27.316,28.666,27.316,28.298,313154,0
2010-02-17,28.448,28.968,28.298,28.743,409322,0
2010-02-18,28.656,29.452,28.627,29.452,147897,0
2010-02-19,29.452,30.292,29.33,29.961,207091,0
2010-02-22,30.018,30.302,29.724,30.283,259074,0
2010-02-23,30.142,30.33,29.801,29.82,137868,0
2010-02-24,29.83,30.556,29.705,30.218,99822,0
2010-02-25,29.752,30.274,29.651,30.2,82864,0
2010-02-26,30.132,30.501,29.932,30.302,129662,0
2010-03-01,30.395,31.191,30.302,31.124,158357,0
2010-03-02,31.153,31.701,31.039,31.691,163714,0
2010-03-03,31.663,31.853,31.362,31.436,102930,0
2010-03-04,31.465,31.654,31.191,31.371,96450,0
2010-03-05,31.465,32.297,31.465,32.258,128593,0
2010-03-08,32.182,32.516,32.004,32.088,78812,0
2010-03-09,32.061,32.619,32.061,32.382,95515,0
2010-03-10,32.336,32.892,32.258,32.543,100746,0
2010-03-11,32.307,32.674,32.088,32.637,94871,0
2010-03-12,32.799,32.799,32.117,32.665,123733,0
2010-03-15,32.58,32.741,32.364,32.552,58833,0
2010-03-16,32.58,32.864,32.373,32.837,54956,0
2010-03-17,32.837,33.357,32.76,33.357,154127,0
2010-03-18,33.251,33.593,33.101,33.451,121272,0
2010-03-19,33.639,33.847,33.232,33.687,272505,0
2010-03-22,33.395,34.15,33.318,34.075,121328,0
2010-03-23,33.989,34.272,33.649,34.179,98235,0
2010-03-24,33.915,34.49,33.742,33.789,124622,0
2010-03-25,33.943,34.047,33.251,33.27,102810,0
2010-03-26,33.441,33.818,33.222,33.347,64744,0
2010-03-29,33.385,33.838,33.289,33.611,68413,0
2010-03-30,33.554,33.809,33.148,33.423,90567,0
2010-03-31,33.194,34.017,32.883,32.902,217366,0
2010-04-01,33.222,33.564,32.76,33.185,116524,0
2010-04-05,33.222,33.715,33.035,33.498,74978,0
2010-04-06,33.232,33.337,33.025,33.13,92372,0
2010-04-07,33.222,33.222,32.731,33.044,127293,0
2010-04-08,32.845,32.854,32.201,32.647,197168,0
2010-04-09,32.6,32.76,32.248,32.683,74250,0
2010-04-12,32.731,32.929,32.571,32.665,154193,0
2010-04-13,32.674,32.731,32.201,32.524,144149,0
2010-04-14,32.628,32.817,32.012,32.77,339807,0
2010-04-15,32.683,33.554,32.637,33.516,140620,0
2010-04-16,33.507,33.724,33.166,33.507,148637,0
2010-04-19,33.328,33.761,32.873,33.347,162042,0
2010-04-20,33.593,33.706,33.289,33.649,91858,0
2010-04-21,33.593,33.97,33.554,33.97,129837,0
2010-04-22,33.574,34.481,33.347,34.481,93647,0
2010-04-23,34.552,34.734,33.928,34.734,116902,0
2010-04-26,34.584,35.238,34.253,34.839,339060,0
2010-04-27,34.565,35.267,34.263,34.348,173910,0
2010-04-28,34.498,34.67,34.047,34.245,71145,0
2010-04-29,34.453,35.19,34.218,35.134,162856,0
2010-04-30,35.095,35.49,33.706,33.724,251637,0
2010-05-03,33.309,34.179,32.665,34.037,308656,0
2010-05-04,33.583,33.649,32.683,33.12,246099,0
2010-05-05,32.721,33.148,32.488,32.712,168172,0
2010-05-06,32.439,32.731,29.885,31.484,262144,0
2010-05-07,31.086,31.418,30.018,30.935,417830,0
2010-05-10,32.58,33.091,31.749,32.429,225314,0
2010-05-11,31.929,33.082,31.768,32.731,224036,0
2010-05-12,32.808,33.488,32.647,33.459,214769,0
2010-05-13,33.241,33.658,32.837,33.175,169863,0
2010-05-14,32.873,32.929,31.976,32.507,116274,0
2010-05-17,32.741,32.968,31.54,32.562,132200,0
2010-05-18,33.035,33.526,32.751,32.892,354574,0
2010-05-19,32.883,33.251,31.985,32.516,286591,0
2010-05-20,31.682,31.682,30.358,30.405,208461,0
2010-05-21,29.923,30.785,29.695,30.528,301877,0
2010-05-24,30.453,30.691,29.687,29.82,177789,0
2010-05-25,29.129,29.82,28.81,29.669,253438,0
2010-05-26,29.885,30.565,29.499,29.631,192352,0
2010-05-27,30.227,30.603,29.961,30.537,109484,0
2010-05-28,30.395,31.511,30.339,31.313,382004,0
2010-06-01,31.095,31.73,30.623,30.661,270686,0
2010-06-02,30.823,31.38,30.349,31.342,281993,0
2010-06-03,31.249,31.701,30.776,31.058,267455,0
2010-06-04,30.265,30.453,29.32,29.393,265919,0
2010-06-07,29.593,29.687,28.59,28.637,240560,0
2010-06-08,28.59,28.949,28.185,28.656,250304,0
2010-06-09,28.996,28.996,28.496,28.627,286210,0
2010-06-10,29.092,29.377,28.8,29.367,195129,0
2010-06-11,28.941,29.743,28.931,29.518,232973,0
2010-06-14,29.875,30.132,29.537,29.602,203133,0
2010-06-15,29.81,29.951,29.584,29.801,385688,0
2010-06-16,29.556,30.066,29.556,29.82,187613,0
2010-06-17,29.914,30,29.546,29.875,130043,0
2010-06-18,30.19,30.19,29.81,29.951,344894,0
2010-06-21,30.395,30.652,29.537,29.801,168178,0
2010-06-22,30,30.256,29.175,29.213,137965,0
2010-06-23,29.252,29.565,28.8,29.252,178243,0
2010-06-24,28.976,29.641,28.743,28.771,189480,0
2010-06-25,28.921,29.138,28.506,28.848,302292,0
2010-06-28,28.876,29.602,28.57,29.111,178261,0
2010-06-29,28.477,28.618,27.495,27.673,287779,0
2010-06-30,27.714,28.199,27.345,27.457,259582,0
2010-07-01,27.466,27.548,26.616,26.878,258740,0
2010-07-02,27.031,27.031,26.329,26.596,234196,0
2010-07-06,27.163,27.163,25.991,26.179,178126,0
2010-07-07,26.329,27.173,26.104,27.086,273867,0
2010-07-08,27.362,27.777,27.297,27.74,231549,0
2010-07-09,27.644,27.854,27.456,27.731,131306,0
2010-07-12,27.548,27.749,27.144,27.334,163926,0
2010-07-13,27.769,28.079,27.54,27.996,174525,0
2010-07-14,27.787,28.363,27.749,27.93,184172,0
2010-07-15,27.911,28.041,27.446,27.873,223237,0
2010-07-16,27.624,27.74,26.587,26.616,192938,0
2010-07-19,26.803,26.955,26.302,26.812,162583,0
2010-07-20,26.445,27.382,26.218,27.344,168900,0
2010-07-21,27.475,27.769,27.057,27.306,450483,0
2010-07-22,27.731,28.791,27.654,28.57,517575,0
2010-07-23,28.373,29.006,28.195,28.857,259778,0
2010-07-26,29.015,29.679,28.81,29.499,264440,0
2010-07-27,29.669,29.771,29.281,29.358,166952,0
2010-07-28,29.242,29.528,29.053,29.155,150803,0
2010-07-29,29.48,29.574,28.685,29.3,140327,0
2010-07-30,28.829,29.358,28.457,28.637,404105,0
2010-08-02,29.165,29.165,28.535,29.015,353061,0
2010-08-03,28.81,29.471,28.743,28.976,205697,0
2010-08-04,29.082,29.499,29.043,29.358,187467,0
2010-08-05,29.194,29.695,28.986,29.32,220570,0
2010-08-06,28.886,29.272,28.176,28.857,161361,0
2010-08-09,29.111,29.262,28.876,29.175,116804,0
2010-08-10,28.752,28.986,28.222,28.666,193891,0
2010-08-11,28.061,28.061,27.221,27.278,291645,0
2010-08-12,26.803,27.306,26.719,26.983,219112,0
2010-08-13,26.812,27.095,26.634,26.812,210171,0
2010-08-16,26.709,27.105,26.482,26.936,144219,0
2010-08-17,27.259,27.721,27.031,27.446,167267,0
2010-08-18,27.372,27.596,27.003,27.503,129055,0
2010-08-19,27.503,27.503,26.396,26.415,184871,0
2010-08-20,26.218,26.511,25.906,26.482,201791,0
2010-08-23,26.662,26.691,25.632,25.668,177841,0
2010-08-24,25.338,25.687,24.951,25.367,198928,0
2010-08-25,25.13,25.548,24.685,25.442,136716,0
2010-08-26,25.529,25.81,25.404,25.576,192726,0
2010-08-27,25.829,26.218,25.385,26.113,110491,0
2010-08-30,25.952,26.067,25.14,25.14,205916,0
2010-08-31,25.077,25.618,24.8,25.142,224535,0
2010-09-01,25.509,26.616,25.509,26.587,213096,0
2010-09-02,26.492,26.897,26.266,26.85,145388,0
2010-09-03,27.134,27.503,26.796,27.344,142796,0
2010-09-07,27.173,27.173,26.511,26.625,146333,0
2010-09-08,26.796,27.134,26.7,26.822,119743,0
2010-09-09,27.192,27.344,26.729,26.955,162713,0
2010-09-10,27.039,27.306,26.796,27.212,103903,0
2010-09-13,27.567,27.911,27.278,27.815,160112,0
2010-09-14,27.787,27.797,27.466,27.503,82388,0
2010-09-15,27.446,27.711,27.221,27.567,116102,0
2010-09-16,27.437,27.521,26.812,27.163,86845,0
2010-09-17,27.42,27.711,26.822,27.231,264494,0
2010-09-20,27.278,28.307,26.993,28.269,195397,0
2010-09-21,28.325,28.685,28.033,28.307,167762,0
2010-09-22,28.137,28.535,27.624,27.797,161907,0
2010-09-23,27.475,27.883,27.192,27.231,128952,0
2010-09-24,27.615,28.457,27.521,28.457,131287,0
2010-09-27,28.457,28.457,27.95,28.118,113315,0
2010-09-28,28.24,28.43,27.446,28.185,249483,0
2010-09-29,28.005,28.829,27.911,28.733,171077,0
2010-09-30,28.988,29.313,28.422,28.648,139197,0
2010-10-01,28.791,28.931,28.421,28.618,129193,0
2010-10-04,28.486,28.647,27.93,27.996,132893,0
2010-10-05,28.392,29.348,28.269,29.31,140689,0
2010-10-06,29.155,29.724,28.81,29.471,149731,0
2010-10-07,29.752,29.752,29.32,29.403,122193,0
2010-10-08,29.393,29.81,29.281,29.687,136292,0
2010-10-11,29.612,29.848,29.461,29.528,162433,0
2010-10-12,29.377,29.528,29.006,29.367,93180,0
2010-10-13,29.442,29.669,29.147,29.508,243757,0
2010-10-14,29.546,29.771,29.262,29.705,259290,0
2010-10-15,30.2,30.246,29.006,29.31,182561,0
2010-10-18,29.367,29.762,29.213,29.631,117778,0
2010-10-19,29.129,29.593,28.886,29.175,162496,0
2010-10-20,29.31,30.123,29.31,30.036,181471,0
2010-10-21,30.256,30.86,30.056,30.584,215615,0
2010-10-22,30.71,30.945,30.51,30.877,162755,0
2010-10-25,31.039,31.371,30.681,30.767,161628,0
2010-10-26,30.51,31.048,30.349,30.813,86280,0
2010-10-27,30.547,30.623,29.99,30.415,121245,0
2010-10-28,30.71,31.019,30.311,30.729,102425,0
2010-10-29,29.866,29.905,28.935,29.19,405867,0
2010-11-01,29.252,29.499,28.383,28.552,357672,0
2010-11-02,28.838,29.687,28.791,29.584,212946,0
2010-11-03,29.687,29.743,29.165,29.622,150330,0
2010-11-04,30.075,30.274,29.213,29.489,472480,0
2010-11-05,29.584,29.885,29.461,29.537,259213,0
2010-11-08,29.471,29.518,29.034,29.185,196949,0
2010-11-09,29.291,29.33,29.006,29.185,197823,0
2010-11-10,29.262,29.489,28.913,29.403,211616,0
2010-11-11,29.015,29.129,28.743,28.82,216269,0
2010-11-12,28.412,28.486,28.108,28.166,168146,0
2010-11-15,28.269,28.44,28.127,28.25,166492,0
2010-11-16,27.921,28.098,27.42,27.615,210875,0
2010-11-17,27.663,27.682,27.212,27.325,212827,0
2010-11-18,27.634,28.166,27.596,28.156,348441,0
2010-11-19,28.203,28.315,27.911,28.176,114198,0
2010-11-22,28.089,28.325,27.587,28.222,244535,0
2010-11-23,27.901,29.015,27.815,28.82,354155,0
2010-11-24,29.138,29.734,29.063,29.669,216186,0
2010-11-26,29.537,29.622,29.204,29.499,50268,0
2010-11-29,29.223,29.556,28.733,29.413,167174,0
2010-11-30,29.113,29.502,28.849,29.38,265210,0
2010-12-01,30,30.491,29.98,30.274,330115,0
2010-12-02,30.161,30.367,30.075,30.265,217465,0
2010-12-03,30.027,30.574,29.904,30.481,145707,0
2010-12-06,30.415,30.867,30.256,30.7,131134,0
2010-12-07,31.095,31.446,30.964,31.22,227289,0
2010-12-08,31.23,31.465,30.795,30.887,342355,0
2010-12-09,31.143,31.143,30.594,30.739,299038,0
2010-12-10,30.804,31.058,30.71,30.896,523375,0
2010-12-13,31.011,31.011,30.729,30.896,215314,0
2010-12-14,30.964,31.333,30.945,31.172,123058,0
2010-12-15,31.323,31.587,31.029,31.124,170994,0
2010-12-16,31.201,31.54,30.954,31.53,135999,0
2010-12-17,31.548,31.663,31.24,31.644,198992,0
2010-12-20,31.682,31.939,31.398,31.53,224830,0
2010-12-21,31.644,31.853,31.484,31.615,162568,0
2010-12-22,31.548,31.853,31.548,31.73,341021,0
2010-12-23,31.673,32.155,31.568,31.577,398426,0
2010-12-27,31.446,31.787,31.259,31.749,128078,0
2010-12-28,31.787,31.787,31.568,31.701,83893,0
2010-12-29,31.827,31.876,31.57,31.733,96131,0
2010-12-30,31.761,31.771,31.522,31.55,80588,0
2010-12-31,31.388,31.645,31.301,31.388,132907,0
2011-01-03,31.682,32.004,31.484,31.824,157359,0
2011-01-04,31.824,31.863,31.267,31.596,201776,0
2011-01-05,31.484,31.92,31.408,31.863,227742,0
2011-01-06,31.824,32.004,31.54,31.787,318095,0
2011-01-07,31.939,31.966,31.408,31.843,167399,0
2011-01-10,31.673,32.42,31.465,32.172,236277,0
2011-01-11,32.268,32.41,31.939,32.162,129564,0
2011-01-12,32.468,32.929,32.364,32.892,176976,0
2011-01-13,32.854,33.185,32.76,33.101,156172,0
2011-01-14,32.968,33.309,32.751,33.27,146561,0
2011-01-18,32.997,33.423,32.997,33.367,186177,0
2011-01-19,33.27,33.414,32.817,32.997,197509,0
2011-01-20,32.817,33.054,32.628,32.683,129814,0
2011-01-21,32.779,33.015,32.497,32.543,135871,0
2011-01-24,32.552,32.949,32.478,32.817,125248,0
2011-01-25,32.59,33.166,32.562,33.13,106509,0
2011-01-26,33.157,33.809,33.025,33.544,166178,0
2011-01-27,33.469,33.905,33.203,33.751,167331,0
2011-01-28,33.847,33.886,32.939,32.958,226282,0
2011-01-31,33.089,33.22,32.763,32.811,244167,0
2011-02-01,32.978,33.63,32.958,33.507,288462,0
2011-02-02,33.451,33.857,33.318,33.751,199889,0
2011-02-03,33.649,33.847,33.289,33.696,138850,0
2011-02-04,33.62,33.77,33.459,33.687,73792,0
2011-02-07,33.62,34.037,33.62,33.866,192783,0
2011-02-08,33.799,33.857,33.593,33.857,151716,0
2011-02-09,33.63,33.799,33.375,33.779,116249,0
2011-02-10,33.544,34.121,33.459,33.828,163454,0
2011-02-11,33.886,34.103,33.706,34.056,214502,0
2011-02-14,34.047,34.131,33.77,34.037,379648,0
2011-02-15,34.245,34.662,33.866,34.481,548030,0
2011-02-16,34.839,35.267,34.699,35.199,320967,0
2011-02-18,35.72,36.798,35.642,35.928,284289,0
2011-02-22,35.456,35.528,34.527,34.632,218220,0
2011-02-23,34.652,34.709,33.574,33.809,235672,0
2011-02-24,33.809,34.309,33.677,34.066,226884,0
2011-02-25,34.281,34.699,34.14,34.652,133782,0
2011-02-28,34.886,35.239,34.708,34.886,218757,0
2011-03-01,35.092,35.092,34.097,34.258,212007,0
2011-03-02,34.203,34.503,33.964,34.42,130412,0
2011-03-03,34.666,36.181,34.552,36.133,451720,0
2011-03-04,36.2,36.2,35.352,35.947,270174,0
2011-03-07,35.947,36.258,35,35.315,347660,0
2011-03-08,35.333,36.268,35.199,36.124,208967,0
2011-03-09,36.068,36.354,36.002,36.172,135111,0
2011-03-10,35.835,35.835,35.396,35.497,227020,0
2011-03-11,35.323,35.718,35.082,35.526,148881,0
2011-03-14,34.972,35.028,32.316,32.939,1614864,0
2011-03-15,31.313,32.968,31.143,32.533,1016587,0
2011-03-16,32.533,32.619,30.574,30.964,918239,0
2011-03-17,31.556,31.575,31.16,31.33,628531,0
2011-03-18,31.69,31.776,31.34,31.68,441830,0
2011-03-21,32.209,32.306,32.041,32.297,549897,0
2011-03-22,32.336,32.355,31.899,32.116,242272,0
2011-03-23,32.107,32.392,31.776,32.248,270298,0
2011-03-24,32.507,32.59,32.126,32.172,462075,0
2011-03-25,32.306,32.488,32.06,32.429,336252,0
2011-03-28,32.468,32.468,32.191,32.191,301814,0
2011-03-29,32.219,32.336,32.021,32.336,200818,0
2011-03-30,32.507,33.046,32.268,32.96,257766,0
2011-03-31,32.858,33.347,32.83,33.298,176687,0
2011-04-01,33.529,33.755,33.434,33.509,234634,0
2011-04-04,33.851,33.851,33.34,33.453,242627,0
2011-04-05,33.33,33.425,33.112,33.233,261894,0
2011-04-06,33.434,33.88,33.311,33.5,107825,0
2011-04-07,33.68,33.87,33.196,33.272,208587,0
2011-04-08,33.509,33.509,32.572,32.674,136487,0
2011-04-11,32.572,32.81,32.41,32.553,113600,0
2011-04-12,32.248,32.524,32.162,32.201,164757,0
2011-04-13,32.392,32.42,30.961,31.349,270700,0
2011-04-14,31.055,31.13,30.59,31.016,226319,0
2011-04-15,30.971,31.719,30.961,31.501,251290,0
2011-04-18,31.026,31.16,30.696,30.951,175894,0
2011-04-19,31.055,31.301,30.599,30.791,146561,0
2011-04-20,31.265,31.69,31.265,31.623,154311,0
2011-04-21,31.729,31.823,31.33,31.472,87333,0
2011-04-25,31.32,31.406,31.083,31.228,59813,0
2011-04-26,31.425,32.051,31.387,31.823,336388,0
2011-04-27,31.747,31.89,31.605,31.757,226412,0
2011-04-28,31.633,31.814,31.605,31.747,196861,0
2011-04-29,33.011,33.708,30.642,31.511,575412,0
2011-05-02,31.766,32.258,31.274,31.538,925993,0
2011-05-03,31.528,31.985,31.396,31.69,260579,0
2011-05-04,31.719,31.928,31.008,31.008,231543,0
2011-05-05,30.706,31.518,30.59,30.999,281468,0
2011-05-06,31.472,31.633,31.189,31.265,202949,0
2011-05-09,31.169,31.481,31.036,31.349,181478,0
2011-05-10,31.538,31.948,31.509,31.919,171136,0
2011-05-11,31.786,32.003,31.491,31.776,238174,0
2011-05-12,31.642,32.478,31.518,32.468,334552,0
2011-05-13,32.6,32.693,31.948,32.021,253803,0
2011-05-16,31.795,32.761,31.652,32.751,571060,0
2011-05-17,32.524,32.761,32.373,32.657,376810,0
2011-05-18,32.648,33.177,32.507,33.167,310630,0
2011-05-19,33.321,33.519,32.884,33.243,247960,0
2011-05-20,33.132,33.225,32.524,32.543,353433,0
2011-05-23,32.021,32.116,31.729,31.852,214309,0
2011-05-24,32.041,32.041,31.291,31.396,265404,0
2011-05-25,31.283,31.842,31.083,31.737,247805,0
2011-05-26,31.605,31.823,31.32,31.795,184837,0
2011-05-27,31.899,32.116,31.804,32.051,153348,0
2011-05-31,32.46,32.631,31.984,32.327,394767,0
2011-06-01,32.297,32.297,31.111,31.14,473971,0
2011-06-02,31.228,31.301,30.828,31.111,201956,0
2011-06-03,30.429,30.782,30.4,30.496,261455,0
2011-06-06,30.439,30.941,30.41,30.754,250843,0
2011-06-07,31.001,31.373,30.737,31.172,366567,0
2011-06-08,31.048,31.048,30.535,30.591,348567,0
2011-06-09,30.679,30.688,30.298,30.326,314325,0
2011-06-10,30.118,30.147,29.672,29.813,371272,0
2011-06-13,29.869,30.08,29.804,29.869,201915,0
2011-06-14,30.232,30.619,30.127,30.381,324457,0
2011-06-15,30.05,30.334,29.718,29.824,259407,0
2011-06-16,29.888,30.166,29.586,29.869,305582,0
2011-06-17,30.08,30.186,29.707,29.804,334561,0
2011-06-20,29.69,30.205,29.69,30.07,206473,0
2011-06-21,30.307,30.535,30.098,30.186,326221,0
2011-06-22,30.031,30.421,29.955,30.07,311554,0
2011-06-23,29.698,29.843,29.349,29.717,321540,0
2011-06-24,29.813,29.898,29.548,29.634,349462,0
2011-06-27,29.595,29.727,29.501,29.634,250586,0
2011-06-28,29.69,30.06,29.634,29.975,249859,0
2011-06-29,30.098,30.127,29.833,29.946,290530,0
2011-06-30,30.06,30.825,30.013,30.758,350652,0
2011-07-01,30.84,31.476,30.84,31.447,404854,0
2011-07-05,31.438,31.495,31.192,31.314,256032,0
2011-07-06,31.221,31.391,30.944,31.001,351944,0
2011-07-07,31.26,31.305,30.954,31.211,223008,0
2011-07-08,30.802,31.295,30.802,31.277,295834,0
2011-07-11,30.895,31.153,30.717,30.784,263663,0
2011-07-12,30.63,30.765,30.431,30.498,162121,0
2011-07-13,30.601,31.114,30.601,30.765,225371,0
2011-07-14,30.765,30.982,30.571,30.591,547438,0
2011-07-15,30.649,30.649,30.041,30.307,210609,0
2011-07-18,30.166,30.166,29.576,29.681,180552,0
2011-07-19,29.869,30.525,29.869,30.498,189941,0
2011-07-20,30.517,30.793,30.421,30.581,178783,0
2011-07-21,30.793,31.26,30.649,31.211,217299,0
2011-07-22,31.211,31.211,30.737,30.802,179205,0
2011-07-25,30.469,31.077,30.252,30.669,199158,0
2011-07-26,30.61,30.61,30.118,30.176,172529,0
2011-07-27,29.984,30.07,28.893,28.967,269417,0
2011-07-28,29.033,29.253,28.634,28.976,355721,0
2011-07-29,29.277,31.139,28.742,30.365,731961,0
2011-08-01,30.62,30.63,29.482,29.843,460045,0
2011-08-02,29.724,30.126,29.258,29.268,406779,0
2011-08-03,29.282,29.51,28.721,29.472,268754,0
2011-08-04,29.033,29.072,28.19,28.19,674023,0
2011-08-05,28.549,28.828,27.608,28.18,487915,0
2011-08-08,27.24,28.236,25.842,25.851,625479,0
2011-08-09,26.431,27.457,25.252,27.448,580893,0
2011-08-10,26.756,27.163,25.577,25.652,424867,0
2011-08-11,25.718,27.345,25.52,26.802,384708,0
2011-08-12,26.944,27.269,26.307,26.944,312340,0
2011-08-15,27.153,27.325,26.765,27.124,211445,0
2011-08-16,26.858,27.134,26.527,26.785,307491,0
2011-08-17,26.992,27.192,26.564,26.848,485121,0
2011-08-18,25.909,26.09,25.234,25.737,696750,0
2011-08-19,25.261,26.335,24.882,25.765,395952,0
2011-08-22,26.411,26.441,25.737,25.937,290040,0
2011-08-23,26.062,26.935,25.871,26.915,261075,0
2011-08-24,26.848,27.656,26.765,27.55,162169,0
2011-08-25,27.743,27.999,26.631,26.794,272203,0
2011-08-26,26.555,27.579,26.127,27.579,244247,0
2011-08-29,27.924,28.779,27.924,28.769,218776,0
2011-08-30,28.577,29.072,28.113,29.024,289360,0
2011-08-31,29.151,29.563,28.914,29.257,303229,0
2011-09-01,29.165,29.717,28.531,28.837,462577,0
2011-09-02,28.006,28.273,27.243,27.425,293352,0
2011-09-06,26.476,27.029,26.37,26.943,351951,0
2011-09-07,27.201,27.56,27.153,27.533,330997,0
2011-09-08,27.325,27.676,26.914,27.029,248869,0
2011-09-09,26.651,26.811,26.233,26.392,336819,0
2011-09-12,25.946,26.363,25.822,26.251,317834,0
2011-09-13,26.343,26.848,26.033,26.726,286370,0
2011-09-14,26.886,27.837,26.261,27.55,284452,0
2011-09-15,27.808,28.065,27.617,27.886,202510,0
2011-09-16,28.077,28.486,27.964,28.258,273552,0
2011-09-19,27.771,27.98,27.335,27.799,241594,0
2011-09-20,27.99,28.132,27.354,27.363,235095,0
2011-09-21,27.383,27.522,25.396,25.413,445641,0
2011-09-22,24.568,25.008,24.388,24.854,597222,0
2011-09-23,24.808,25.675,24.808,25.639,286446,0
2011-09-26,25.889,26.107,25.348,26.062,220940,0
2011-09-27,26.696,27.744,26.544,27.143,226382,0
2011-09-28,27.438,27.666,26.894,27.094,541139,0
2011-09-29,27.829,28.248,27.249,27.686,378778,0
2011-09-30,27.368,28.027,27.127,27.396,516995,0
2011-10-03,27.123,27.676,26,26.02,591801,0
2011-10-04,25.714,27.411,25.582,27.335,720109,0
2011-10-05,27.383,28.067,27.279,27.906,296954,0
2011-10-06,27.839,28.793,27.809,28.764,396189,0
2011-10-07,28.687,29.18,28.391,28.542,522333,0
2011-10-10,29.096,29.42,28.784,29.258,261767,0
2011-10-11,28.944,29.487,28.944,29.143,219654,0
2011-10-12,29.4,29.714,29.297,29.535,320920,0
2011-10-13,29.258,29.355,28.61,29.057,249913,0
2011-10-14,29.42,29.64,29.106,29.535,144368,0
2011-10-17,29.229,29.469,28.542,28.638,228606,0
2011-10-18,28.754,29.915,28.562,29.695,217285,0
2011-10-19,29.63,29.896,28.754,28.859,276287,0
2011-10-20,28.962,29.106,28.333,28.915,235457,0
2011-10-21,29.507,29.65,29.317,29.601,324491,0
2011-10-24,29.752,30.241,29.63,30.221,227835,0
2011-10-25,29.993,30.262,29.526,29.792,551119,0
2011-10-26,30.231,30.278,29.43,29.526,338189,0
2011-10-27,30.774,31.735,30.25,31.601,476999,0
2011-10-28,30.487,31.898,30.096,31.888,369271,0
2011-10-31,31.349,32.057,31.013,31.236,384573,0
2011-11-01,30.03,30.393,29.199,29.506,433576,0
2011-11-02,29.963,30.534,29.857,30.391,280941,0
2011-11-03,30.815,31.511,30.623,31.35,378191,0
2011-11-04,30.919,31.397,30.73,31.207,112284,0
2011-11-07,31.212,31.288,30.286,31.105,213659,0
2011-11-08,31.345,31.497,30.649,31.421,146081,0
2011-11-09,30.603,30.662,29.705,29.811,333526,0
2011-11-10,30.262,30.461,29.687,30.205,190866,0
2011-11-11,30.527,31.188,30.527,31.014,150522,0
2011-11-14,30.964,31.183,30.4,30.581,130451,0
2011-11-15,30.354,31.534,30.354,31.411,163107,0
2011-11-16,31.078,31.745,30.822,31.232,362085,0
2011-11-17,31.049,31.174,30.698,30.974,323398,0
2011-11-18,31.119,31.139,30.758,30.87,353908,0
2011-11-21,30.288,30.326,29.296,29.592,307081,0
2011-11-22,29.478,29.811,29.056,29.344,164324,0
2011-11-23,28.97,29.018,27.642,27.671,511273,0
2011-11-25,27.491,28.245,27.272,27.272,205063,0
2011-11-28,27.73,28.82,27.73,28.588,411288,0
2011-11-29,28.732,29.678,28.665,29.63,432965,0
2011-11-30,30.775,31.482,30.748,31.472,473826,0
2011-12-01,31.311,31.616,30.996,31.033,235547,0
2011-12-02,31.435,31.616,30.574,30.662,223156,0
2011-12-05,31.158,31.856,30.899,31.808,369362,0
2011-12-06,31.799,32.226,31.616,31.904,172341,0
2011-12-07,31.732,32.334,31.148,32.027,224979,0
2011-12-08,31.693,31.751,30.843,30.919,258546,0
2011-12-09,31.09,32.773,30.852,32.324,411384,0
2011-12-12,31.914,32.169,31.52,32,310382,0
2011-12-13,32.305,32.714,31.464,31.655,321706,0
2011-12-14,31.378,31.751,31.081,31.207,402519,0
2011-12-15,31.655,32.188,31.34,32.047,263392,0
2011-12-16,32.207,32.658,32.075,32.275,528063,0
2011-12-19,32.497,33.002,31.799,31.876,280392,0
2011-12-20,32.533,33.622,32.533,33.613,331008,0
2011-12-21,33.441,33.91,33.337,33.91,217576,0
2011-12-22,33.957,34.197,33.546,33.813,247699,0
2011-12-23,33.842,34.386,33.793,34.09,113990,0
2011-12-27,33.822,34.378,33.822,34.3,128847,0
2011-12-28,34.3,34.348,33.432,33.527,136750,0
2011-12-29,33.708,34.309,33.527,34.072,90135,0
2011-12-30,34.049,34.277,33.74,33.75,147408,0
2012-01-03,34.491,34.664,34.119,34.234,242888,0
2012-01-04,33.948,34.519,33.881,34.435,215634,0
2012-01-05,34.281,34.519,33.765,34.348,123373,0
2012-01-06,34.253,34.796,33.948,34.779,215909,0
2012-01-09,34.864,35.39,34.358,35.306,280257,0
2012-01-10,35.715,36,35.438,35.627,207096,0
2012-01-11,35.353,35.448,34.903,35.277,197252,0
2012-01-12,35.267,35.86,35.199,35.822,128908,0
2012-01-13,35.531,35.842,35.132,35.189,123235,0
2012-01-17,35.608,35.617,35.073,35.228,166237,0
2012-01-18,35.064,35.56,35.007,35.56,130892,0
2012-01-19,35.598,35.917,35.502,35.744,122619,0
2012-01-20,35.627,35.917,35.627,35.793,154177,0
2012-01-23,35.715,36.2,35.541,35.724,83983,0
2012-01-24,35.409,35.608,35.306,35.448,192361,0
2012-01-25,35.362,35.822,35.179,35.764,159580,0
2012-01-26,35.954,35.954,35.199,35.277,172429,0
2012-01-27,35.152,35.316,35.132,35.247,242825,0
2012-01-30,34.874,35.972,34.874,35.656,231059,0
2012-01-31,35.821,36.009,35.607,35.684,223492,0
2012-02-01,35.764,36.689,35.764,36.679,292660,0
2012-02-02,36.707,37.157,36.487,37.002,195119,0
2012-02-03,37.359,37.932,36.974,37.079,265603,0
2012-02-06,36.881,37.499,36.755,37.482,150488,0
2012-02-07,37.491,37.614,37.079,37.416,134382,0
2012-02-08,37.446,37.845,37.33,37.491,149213,0
2012-02-09,37.595,37.748,37.224,37.243,107290,0
2012-02-10,36.872,37.186,36.804,37.089,257240,0
2012-02-13,37.321,37.739,37.128,37.729,200309,0
2012-02-14,38.303,40.032,38.063,38.991,432261,0
2012-02-15,37.35,38.209,35.189,35.333,802730,0
2012-02-16,35.238,35.98,34.922,35.86,384817,0
2012-02-17,36.181,36.239,35.685,35.944,175952,0
2012-02-21,36.191,36.516,35.783,35.964,158790,0
2012-02-22,35.627,36.259,35.627,35.972,171569,0
2012-02-23,35.944,36.153,35.598,35.972,222921,0
2012-02-24,36.02,36.496,35.99,36.058,100143,0
2012-02-27,35.588,36.366,35.152,36.066,167511,0
2012-02-28,36.066,36.451,35.99,36.076,213766,0
2012-02-29,36.098,36.417,35.457,35.483,193985,0
2012-03-01,35.724,36.506,35.656,35.954,248730,0
2012-03-02,35.954,36.123,34.9,35.12,208711,0
2012-03-05,34.949,35.531,34.645,35.428,175384,0
2012-03-06,34.976,35.36,34.354,34.412,145341,0
2012-03-07,34.545,34.852,34.364,34.729,89258,0
2012-03-08,35.032,35.5,34.671,35.389,113953,0
2012-03-09,35.379,36.048,35.197,35.733,110194,0
2012-03-12,35.715,35.878,35.316,35.502,224812,0
2012-03-13,35.86,36.259,35.493,36.095,207280,0
2012-03-14,36.086,36.279,35.842,36.039,133108,0
2012-03-15,36.143,36.153,35.676,36.02,243997,0
2012-03-16,36.066,36.289,35.897,35.897,329220,0
2012-03-19,35.715,36.23,35.617,35.888,111481,0
2012-03-20,35.539,35.812,35.187,35.236,111202,0
2012-03-21,35.341,35.53,35.032,35.15,86873,0
2012-03-22,34.768,35.014,34.364,34.938,127763,0
2012-03-23,34.871,35.446,34.72,35.436,154793,0
2012-03-26,35.753,36.433,35.753,36.337,247088,0
2012-03-27,36.394,36.527,35.964,36.133,155411,0
2012-03-28,36.009,36.133,34.986,35.389,149338,0
2012-03-29,35.081,35.753,34.803,35.675,136809,0
2012-03-30,36.009,36.009,35.314,35.427,174910,0
2012-04-02,35.197,35.773,35.052,35.773,287475,0
2012-04-03,35.597,35.792,35.167,35.389,198010,0
2012-04-04,34.919,35.091,34.758,35.071,183197,0
2012-04-05,34.91,34.976,34.671,34.729,61231,0
2012-04-09,34.124,34.183,33.626,33.778,128194,0
2012-04-10,33.857,33.866,33.272,33.493,288855,0
2012-04-11,33.971,34.039,33.684,33.981,242250,0
2012-04-12,34.039,34.862,33.866,34.69,135020,0
2012-04-13,34.488,34.583,34.009,34.058,157841,0
2012-04-16,34.212,34.68,33.934,34.354,72565,0
2012-04-17,34.68,35.332,34.555,34.803,160500,0
2012-04-18,34.613,34.768,34.173,34.315,139193,0
2012-04-19,34.277,34.392,33.502,33.76,202571,0
2012-04-20,34.258,34.526,33.915,34.163,243129,0
2012-04-23,33.56,33.915,33.369,33.798,169584,0
2012-04-24,33.837,34.354,33.817,34.212,182631,0
2012-04-25,34.496,35.061,34.086,34.202,218133,0
2012-04-26,34.105,34.325,33.866,33.934,256202,0
2012-04-27,34.058,34.315,33.847,33.934,633534,0
2012-04-30,33.75,34.144,33.464,33.778,527957,0
2012-05-01,33.953,34.574,33.464,33.847,240002,0
2012-05-02,33.445,34.068,33.445,33.75,429679,0
2012-05-03,33.502,33.502,32.267,32.48,619736,0
2012-05-04,32.287,32.421,31.539,31.713,356129,0
2012-05-07,31.539,31.847,31.454,31.713,190240,0
2012-05-08,31.472,31.664,31.216,31.607,241179,0
2012-05-09,31.167,31.472,30.947,31.282,227810,0
2012-05-10,31.511,31.568,31.061,31.406,260905,0
2012-05-11,31.128,31.502,31.118,31.31,225718,0
2012-05-14,30.888,31.33,30.842,31.08,209891,0
2012-05-15,30.956,31.3,30.785,31.098,288672,0
2012-05-16,31.216,31.396,31.013,31.013,249067,0
2012-05-17,31.08,31.291,30.591,30.611,495052,0
2012-05-18,30.601,30.679,30.037,30.144,246637,0
2012-05-21,30.211,30.709,30.066,30.62,160571,0
2012-05-22,30.63,30.728,30.018,30.202,224922,0
2012-05-23,29.883,30.268,29.395,30.094,382849,0
2012-05-24,30.153,30.372,29.701,30.324,140987,0
2012-05-25,30.372,30.4,29.758,29.768,246911,0
2012-05-29,30.144,30.173,29.837,29.96,322536,0
2012-05-30,29.74,29.912,29.588,29.588,229411,0
2012-05-31,29.578,29.588,29.06,29.09,471291,0
2012-06-01,28.362,28.804,28.247,28.266,326924,0
2012-06-04,28.323,28.457,27.826,28.017,194147,0
2012-06-05,27.843,28.304,27.833,28.217,195480,0
2012-06-06,28.456,28.815,28.456,28.785,270079,0
2012-06-07,29.205,29.427,28.795,28.805,236265,0
2012-06-08,28.706,29.032,28.668,28.881,177180,0
2012-06-11,29.146,29.281,28.506,28.506,194852,0
2012-06-12,28.629,28.824,28.332,28.795,140376,0
2012-06-13,29.174,30.056,29.099,29.203,630375,0
2012-06-14,29.242,29.424,28.861,29.193,320134,0
2012-06-15,29.205,29.504,28.983,29.147,326090,0
2012-06-18,28.993,29.626,28.927,29.454,174685,0
2012-06-19,29.543,30.234,29.427,30.05,174916,0
2012-06-20,30.109,30.31,29.791,29.994,178861,0
2012-06-21,29.916,30.06,29.129,29.185,209870,0
2012-06-22,29.332,29.562,29.081,29.562,527208,0
2012-06-25,29.023,29.293,28.843,28.974,159579,0
2012-06-26,28.965,29.042,28.505,28.736,202223,0
2012-06-27,28.983,29.436,28.843,29.436,129901,0
2012-06-28,28.207,28.993,28.073,28.331,263602,0
2012-06-29,28.891,29.867,28.756,29.811,280515,0
2012-07-02,29.801,29.811,29.273,29.791,219153,0
2012-07-03,29.83,30.395,29.695,30.395,100162,0
2012-07-05,30.281,30.435,29.994,30.013,121796,0
2012-07-06,29.659,29.714,29.341,29.533,118854,0
2012-07-09,29.397,29.456,29.155,29.332,187627,0
2012-07-10,29.504,29.667,28.775,28.993,120925,0
2012-07-11,28.965,29.013,28.581,28.726,165770,0
2012-07-12,28.466,28.775,28.082,28.61,198594,0
2012-07-13,28.639,29.371,28.639,29.091,129353,0
2012-07-16,28.946,29.224,28.542,29.032,295701,0
2012-07-17,29.129,29.446,28.581,29.013,93138,0
2012-07-18,28.833,29.821,28.833,29.667,128451,0
2012-07-19,29.677,30.041,29.427,29.686,117069,0
2012-07-20,29.417,29.466,29.185,29.195,171891,0
2012-07-23,28.591,28.805,28.476,28.591,115145,0
2012-07-24,28.591,28.61,27.63,27.747,152630,0
2012-07-25,27.833,28.39,27.833,28.131,110486,0
2012-07-26,28.668,28.785,27.698,28.073,145769,0
2012-07-27,28.091,29.185,28.091,29.071,157165,0
2012-07-30,29.013,29.244,28.476,28.833,114768,0
2012-07-31,28.736,28.974,28.629,28.775,107009,0
2012-08-01,28.891,28.891,27.921,27.921,207231,0
2012-08-02,27.738,28.207,27.411,28.053,180012,0
2012-08-03,28.41,30.216,28.246,29.389,260638,0
2012-08-06,29.906,30.857,29.801,29.84,178173,0
2012-08-07,30.109,30.216,29.84,29.896,171280,0
2012-08-08,29.877,30.385,29.877,30.254,144799,0
2012-08-09,30.109,30.254,29.476,29.695,170666,0
2012-08-10,29.59,29.609,29.205,29.332,175964,0
2012-08-13,29.361,29.504,28.785,29.003,175447,0
2012-08-14,29.081,29.361,28.505,28.581,237474,0
2012-08-15,28.746,28.928,28.485,28.698,266208,0
2012-08-16,28.756,28.946,28.438,28.815,233192,0
2012-08-17,28.765,29.032,28.447,28.993,480026,0
2012-08-20,28.993,29.283,28.91,29.264,251549,0
2012-08-21,29.417,29.714,29.165,29.283,181860,0
2012-08-22,29.185,29.195,28.746,28.853,97464,0
2012-08-23,28.746,28.746,28.16,28.304,153481,0
2012-08-24,28.15,28.264,27.987,28.101,166008,0
2012-08-27,28.805,29.11,28.678,28.937,394904,0
2012-08-28,28.9,29.476,28.9,29.273,340066,0
2012-08-29,29.283,29.533,29.023,29.322,139973,0
2012-08-30,29.155,29.195,28.736,28.765,161370,0
2012-08-31,29.042,29.129,28.61,28.862,230661,0
2012-09-04,28.881,29.042,28.419,28.562,353376,0
2012-09-05,28.678,28.993,28.571,28.688,239485,0
2012-09-06,28.853,29.214,28.775,29.081,257686,0
2012-09-07,29.244,29.667,29.091,29.667,156605,0
2012-09-10,29.723,29.916,29.436,29.581,169440,0
2012-09-11,29.581,29.762,29.389,29.752,158849,0
2012-09-12,29.714,30.177,29.714,30.177,227975,0
2012-09-13,30.109,30.944,29.984,30.549,292128,0
2012-09-14,30.587,31.377,30.577,31.174,288321,0
2012-09-17,31.029,31.224,30.646,30.839,173110,0
2012-09-18,30.791,31.125,30.685,31.106,111181,0
2012-09-19,31.096,31.243,30.791,31.135,155493,0
2012-09-20,30.715,31.087,30.224,31.019,206165,0
2012-09-21,31.386,31.518,31.145,31.491,376363,0
2012-09-24,31.289,31.77,31.087,31.606,328714,0
2012-09-25,31.682,31.789,31.049,31.347,517127,0
2012-09-26,31.471,31.491,31.214,31.386,229580,0
2012-09-27,31.491,31.712,31.135,31.606,137177,0
2012-09-28,31.424,31.732,31.078,31.395,202749,0
2012-10-01,31.471,32.076,31.395,31.586,181261,0
2012-10-02,31.732,31.732,31.298,31.462,100696,0
2012-10-03,31.443,31.781,31.184,31.501,201347,0
2012-10-04,31.693,31.771,31.337,31.713,87950,0
2012-10-05,31.308,32.04,30.174,30.307,955414,0
2012-10-08,30.105,30.269,29.682,29.96,379903,0
2012-10-09,29.892,29.931,29.375,29.46,304043,0
2012-10-10,29.47,29.836,29.392,29.585,233505,0
2012-10-11,29.816,30.066,29.699,29.718,156695,0
2012-10-12,29.634,29.892,29.218,29.499,212080,0
2012-10-15,29.537,29.682,29.326,29.662,218150,0
2012-10-16,29.902,30.287,29.826,29.97,146102,0
2012-10-17,29.97,30.325,29.854,30.287,180476,0
2012-10-18,30.25,30.519,30.114,30.471,153919,0
2012-10-19,30.193,30.25,29.836,29.862,203407,0
2012-10-22,29.777,30.066,29.585,29.96,152326,0
2012-10-23,29.672,29.846,29.421,29.767,136493,0
2012-10-24,29.882,30.027,29.624,29.718,105826,0
2012-10-25,30.009,30.009,29.365,29.604,156489,0
2012-10-26,29.604,29.777,29.431,29.709,210601,0
2012-10-31,29.547,29.94,29.528,29.718,141966,0
2012-11-01,29.826,30.683,29.672,30.325,206343,0
2012-11-02,30.364,30.771,29.806,29.816,158784,0
2012-11-05,29.738,30.164,29.585,29.892,105455,0
2012-11-06,30.009,30.653,29.882,30.231,231353,0
2012-11-07,29.846,30.114,29.074,29.355,306011,0
2012-11-08,29.411,29.604,28.968,28.968,239428,0
2012-11-09,28.797,29.411,28.738,28.778,254537,0
2012-11-12,28.893,29.045,28.864,28.976,134139,0
2012-11-13,28.768,29.218,28.768,28.911,236752,0
2012-11-14,28.884,29.064,28.228,28.421,353442,0
2012-11-15,28.342,28.738,28.237,28.401,235207,0
2012-11-16,28.305,28.497,27.872,28.421,265390,0
2012-11-19,28.709,29.035,28.66,28.968,243494,0
2012-11-20,28.845,29.462,28.826,29.356,369646,0
2012-11-21,29.248,29.549,29.094,29.549,162131,0
2012-11-23,29.664,29.809,29.385,29.711,90761,0
2012-11-26,29.549,30.197,29.452,30.197,167236,0
2012-11-27,30.07,30.466,30.03,30.03,175646,0
2012-11-28,29.895,30.475,29.616,30.426,246430,0
2012-11-29,30.599,30.851,30.311,30.57,183883,0
2012-11-30,30.659,30.785,30.426,30.639,289765,0
2012-12-03,30.879,30.879,30.167,30.514,155260,0
2012-12-04,30.494,30.718,30.263,30.504,125546,0
2012-12-05,30.58,30.775,29.885,30.06,348654,0
2012-12-06,30.088,30.358,29.963,30.158,139427,0
2012-12-07,30.311,30.339,29.838,30.088,198082,0
2012-12-10,30.177,30.718,30.04,30.718,139148,0
2012-12-11,30.833,31.151,30.609,30.824,145748,0
2012-12-12,30.987,30.987,30.387,30.446,109104,0
2012-12-13,30.436,30.589,30.079,30.197,115624,0
2012-12-14,30.167,30.551,29.963,30.177,107398,0
2012-12-17,30.273,30.599,30.177,30.599,130648,0
2012-12-18,30.639,31.45,30.532,31.44,156965,0
2012-12-19,31.422,31.799,31.044,31.585,112818,0
2012-12-20,31.555,31.972,31.489,31.818,191732,0
2012-12-21,31.575,31.827,31.335,31.818,514707,0
2012-12-24,31.76,31.799,31.412,31.613,51118,0
2012-12-26,31.585,31.623,31.151,31.295,110655,0
2012-12-27,31.287,31.44,30.851,31.335,81670,0
2012-12-28,31.091,31.489,30.899,30.899,90331,0
2012-12-31,30.851,31.769,30.718,31.701,169306,0
2013-01-02,32.34,32.783,32.31,32.754,266256,0
2013-01-03,32.744,33.284,32.58,33.159,208403,0
2013-01-04,33.372,34.029,33.265,33.914,338856,0
2013-01-07,33.605,33.884,33.43,33.459,239181,0
2013-01-08,33.364,33.517,32.505,32.561,193416,0
2013-01-09,32.704,33.245,32.704,32.841,193808,0
2013-01-10,33.034,33.064,32.695,32.86,134073,0
2013-01-11,32.927,33.044,32.685,32.917,164219,0
2013-01-14,32.704,33.159,32.704,33.159,235069,0
2013-01-15,33.206,34.125,33.083,33.805,293977,0
2013-01-16,33.691,33.691,33.294,33.43,162448,0
2013-01-17,33.468,33.737,33.314,33.585,113565,0
2013-01-18,33.709,34.809,33.709,34.791,391290,0
2013-01-22,34.725,35.09,34.462,35.051,462206,0
2013-01-23,34.965,35.353,34.849,34.955,284272,0
2013-01-24,34.907,35.246,34.764,35.1,316437,0
2013-01-25,35.177,35.62,34.869,35.467,176492,0
2013-01-28,35.449,35.543,34.936,35.266,200284,0
2013-01-29,35.177,35.246,34.984,35.246,174790,0
2013-01-30,35.158,35.197,34.435,34.578,152651,0
2013-01-31,34.51,34.993,34.385,34.425,185470,0
2013-02-01,34.588,35.11,34.415,35.051,378979,0
2013-02-04,34.819,34.975,34.52,34.588,178026,0
2013-02-05,34.8,35.381,34.637,35.197,117142,0
2013-02-06,35.023,35.023,34.745,35.003,337688,0
2013-02-07,35.051,35.523,34.936,35.484,231150,0
2013-02-08,35.484,35.729,35.362,35.475,101637,0
2013-02-11,35.409,35.758,35.197,35.679,204567,0
2013-02-12,35.699,35.709,35.333,35.449,111751,0
2013-02-13,35.419,35.601,35.315,35.562,90906,0
2013-02-14,35.391,35.553,35.217,35.325,88696,0
2013-02-15,35.494,35.729,35.276,35.475,163515,0
2013-02-19,35.439,35.903,35.315,35.894,146129,0
2013-02-20,35.798,35.874,35.013,35.041,227187,0
2013-02-21,34.568,34.936,34.038,34.54,286848,0
2013-02-22,34.686,34.907,33.275,33.865,496901,0
2013-02-25,33.884,34.194,32.966,33.015,351275,0
2013-02-26,33.188,33.382,32.898,33.284,242956,0
2013-02-27,33.092,33.729,33.092,33.585,130368,0
2013-02-28,33.565,33.747,33.226,33.517,217572,0
2013-03-01,33.364,33.575,32.803,33.324,171967,0
2013-03-04,33.141,33.188,32.675,32.917,221558,0
2013-03-05,33.054,33.45,32.986,33.324,213123,0
2013-03-06,33.344,33.537,33.159,33.159,168432,0
2013-03-07,33.178,33.488,33.178,33.314,142726,0
2013-03-08,33.498,33.498,33.112,33.412,177134,0
2013-03-11,33.324,33.498,33.034,33.216,158751,0
2013-03-12,33.178,33.294,33.025,33.206,97715,0
2013-03-13,33.206,33.943,33.131,33.815,119406,0
2013-03-14,33.894,34.269,33.805,34.269,97734,0
2013-03-15,34.232,34.686,34.058,34.686,422337,0
2013-03-18,34.367,34.5,34.086,34.213,173887,0
2013-03-19,34.134,34.204,33.614,34.009,169640,0
2013-03-20,34.213,34.491,34.058,34.482,125565,0
2013-03-21,34.232,34.472,33.835,33.952,104968,0
2013-03-22,34.204,34.308,33.719,33.795,103067,0
2013-03-25,33.904,34.308,33.614,33.98,129529,0
2013-03-26,34.135,34.426,34.019,34.386,150093,0
2013-03-27,34.115,34.184,33.67,34.039,101251,0
2013-03-28,34.125,34.155,33.467,33.594,197179,0
2013-04-01,33.622,33.709,32.944,33.594,207694,0
2013-04-02,33.845,33.845,32.178,32.325,252730,0
2013-04-03,32.345,32.557,31.851,31.871,160605,0
2013-04-04,32.092,32.141,31.715,32.092,157442,0
2013-04-05,31.53,31.735,31.223,31.347,220466,0
2013-04-08,31.463,31.831,31.153,31.784,174011,0
2013-04-09,31.909,31.997,31.502,31.764,187725,0
2013-04-10,31.861,32.567,31.627,32.481,234867,0
2013-04-11,32.519,32.596,31.919,32.198,216375,0
2013-04-12,32.092,32.335,32.064,32.226,218067,0
2013-04-15,32.111,32.111,30.768,30.853,268457,0
2013-04-16,31.213,31.27,30.91,31.085,146038,0
2013-04-17,30.93,30.95,30.049,30.729,265005,0
2013-04-18,30.891,30.95,29.962,30.059,183819,0
2013-04-19,30.207,30.35,29.932,30.207,117524,0
2013-04-22,30.216,30.427,29.663,30.263,125291,0
2013-04-23,30.505,30.709,30.301,30.67,125123,0
2013-04-24,30.853,31.28,30.749,31.242,173242,0
2013-04-25,31.434,31.793,31.203,31.54,189587,0
2013-04-26,31.52,31.54,30.94,31.076,126813,0
2013-04-29,31.036,31.472,30.834,31.425,120119,0
2013-04-30,31.463,31.871,31.338,31.793,132740,0
2013-05-01,31.744,31.929,31.016,31.066,287214,0
2013-05-02,30.273,31.861,30.273,31.588,158310,0
2013-05-03,32.083,32.867,32.073,32.364,205368,0
2013-05-06,32.355,32.645,32.034,32.431,86756,0
2013-05-07,32.616,32.983,32.383,32.983,247247,0
2013-05-08,32.914,33.391,32.751,33.342,141662,0
2013-05-09,33.391,33.845,33.391,33.641,149223,0
2013-05-10,33.765,33.999,33.651,33.961,125599,0
2013-05-13,33.961,34.165,33.41,33.719,145373,0
2013-05-14,33.729,34.27,33.7,34.251,168459,0
2013-05-15,34.135,34.766,33.97,34.708,115390,0
2013-05-16,34.659,35.063,34.501,34.727,102978,0
2013-05-17,34.996,35.375,34.996,35.319,168400,0
2013-05-20,35.22,35.634,35.083,35.328,131998,0
2013-05-21,35.26,35.433,34.996,35.2,113577,0
2013-05-22,35.133,35.527,34.541,34.698,106682,0
2013-05-23,34.223,34.747,34.223,34.58,79122,0
2013-05-24,34.436,34.727,34.251,34.688,52801,0
2013-05-28,35.133,35.812,35.133,35.471,147967,0
2013-05-29,35.309,35.488,35.006,35.18,75916,0
2013-05-30,35.309,35.644,35.123,35.517,78561,0
2013-05-31,35.27,35.725,35.143,35.2,101712,0
2013-06-03,35.23,36.08,35.16,35.936,226091,0
2013-06-04,35.889,36.06,34.831,35.488,131406,0
2013-06-05,35.347,35.614,34.629,34.668,106291,0
2013-06-06,34.59,35.123,34.59,35.073,124594,0
2013-06-07,35.309,35.936,35.103,35.644,90465,0
2013-06-10,35.753,35.812,35.289,35.654,107593,0
2013-06-11,35.133,35.547,34.861,35.25,106123,0
2013-06-12,35.479,35.605,34.521,34.727,141565,0
2013-06-13,34.649,35.624,34.649,35.517,70018,0
2013-06-14,35.462,35.462,34.785,35.043,56043,0
2013-06-17,35.319,35.557,35.073,35.289,87853,0
2013-06-18,35.356,36.285,35.356,36.108,111574,0
2013-06-19,36.003,36.196,35.605,35.822,110030,0
2013-06-20,35.289,35.443,34.92,35.143,134731,0
2013-06-21,35.328,35.488,34.793,35.471,234887,0
2013-06-24,34.986,35.453,34.541,34.659,160804,0
2013-06-25,35.319,35.614,34.91,35.103,209748,0
2013-06-26,35.498,36.259,35.25,35.444,106421,0
2013-06-27,35.655,36.268,35.577,36.189,147378,0
2013-06-28,36.091,36.367,35.9,36.053,206719,0
2013-07-01,36.054,36.743,36.015,36.53,312919,0
2013-07-02,36.53,36.598,35.454,35.881,92957,0
2013-07-03,35.597,36.268,35.395,36.179,54290,0
2013-07-05,36.636,36.891,35.929,36.891,172710,0
2013-07-08,36.919,37.132,36.656,36.793,121832,0
2013-07-09,36.976,37.239,36.938,37.229,178694,0
2013-07-10,37.112,37.666,36.705,37.528,183471,0
2013-07-11,37.88,38.201,37.713,38.191,160169,0
2013-07-12,37.94,38.181,37.278,37.89,168433,0
2013-07-15,37.782,38.24,37.395,38.231,133482,0
2013-07-16,38.153,38.608,37.88,38.248,123753,0
2013-07-17,38.413,38.801,38.364,38.578,96873,0
2013-07-18,38.578,39.025,38.578,38.949,128397,0
2013-07-19,38.891,39.344,38.871,39.315,196681,0
2013-07-22,39.298,40.318,39.12,40.102,229312,0
2013-07-23,40.171,40.238,39.801,39.948,101492,0
2013-07-24,39.986,40.073,39.647,39.811,124689,0
2013-07-25,39.695,40.161,39.394,40.141,134954,0
2013-07-26,39.753,39.976,39.453,39.811,228575,0
2013-07-29,39.628,39.801,39.374,39.628,114595,0
2013-07-30,39.715,39.831,39.22,39.307,238534,0
2013-07-31,39.56,39.801,39.404,39.453,162768,0
2013-08-01,40.092,42.483,39.841,42.405,380532,0
2013-08-02,42.111,43.053,41.899,43.006,165214,0
2013-08-05,42.675,43.034,42.366,42.675,175003,0
2013-08-06,42.529,42.539,41.47,41.869,121257,0
2013-08-07,41.794,42.199,41.5,42.045,83188,0
2013-08-08,41.908,42.257,41.696,42.179,119511,0
2013-08-09,41.956,42.229,41.266,41.51,169864,0
2013-08-12,41.075,41.48,41.016,41.354,174355,0
2013-08-13,41.374,41.394,40.811,40.89,182808,0
2013-08-14,40.919,40.919,40.18,40.318,291891,0
2013-08-15,39.85,40.073,39.15,39.325,142248,0
2013-08-16,39.1,39.87,39.072,39.753,198127,0
2013-08-19,39.725,39.888,39.433,39.705,239346,0
2013-08-20,39.772,40.434,39.657,40.338,209591,0
2013-08-21,40.141,40.55,39.888,40.238,128818,0
2013-08-22,40.394,41.276,40.394,41.113,96117,0
2013-08-23,41.133,41.276,40.811,41.113,194234,0
2013-08-26,41.113,41.46,40.9,41.113,92657,0
2013-08-27,41.374,41.374,40.367,40.655,365148,0
2013-08-28,40.598,41.17,40.491,40.919,288529,0
2013-08-29,40.801,41.209,40.713,41.056,225294,0
2013-08-30,41.123,41.123,40.376,40.626,236721,0
2013-09-03,41.046,41.55,40.414,40.831,195460,0
2013-09-04,40.781,41.16,40.693,41.142,403776,0
2013-09-05,41.179,41.394,40.578,41.364,349097,0
2013-09-06,41.705,43.228,41.248,43.201,350063,0
2013-09-09,43.267,44.208,43.142,43.973,422854,0
2013-09-10,44.189,44.956,44.093,44.891,317682,0
2013-09-11,44.683,45.143,44.569,45.113,176490,0
2013-09-12,44.975,45.46,44.926,45.025,437610,0
2013-09-13,45.123,45.123,44.491,44.821,206121,0
2013-09-16,44.956,45.229,44.664,45.191,367180,0
2013-09-17,45.083,45.822,45.074,45.626,196915,0
2013-09-18,45.49,46.986,45.277,46.599,218817,0
2013-09-19,46.559,46.888,46.49,46.828,205190,0
2013-09-20,46.848,46.917,46.471,46.49,405493,0
2013-09-23,46.258,46.629,45.928,46.13,168970,0
2013-09-24,46.063,46.481,45.763,46.238,201579,0
2013-09-25,46.17,46.335,45.889,46.218,355980,0
2013-09-26,46.208,46.579,46.033,46.344,203270,0
2013-09-27,45.918,46.179,45.812,45.918,125258,0
2013-09-30,45.306,45.86,44.8,45.685,198188,0
2013-10-01,45.724,46.179,45.597,46.101,354853,0
2013-10-02,45.812,45.889,45.402,45.568,144912,0
2013-10-03,45.51,45.51,44.507,44.71,132396,0
2013-10-04,44.625,44.945,44.527,44.869,81846,0
2013-10-07,44.225,44.77,44.225,44.681,129669,0
2013-10-08,44.69,44.84,43.905,43.914,126974,0
2013-10-09,44.11,44.11,43.496,43.564,237406,0
2013-10-10,44.176,45.47,44.08,45.43,259429,0
2013-10-11,45.364,45.958,45.267,45.919,239180,0
2013-10-14,45.685,46.483,45.238,46.376,129111,0
2013-10-15,46.141,46.171,45.549,45.656,120327,0
2013-10-16,45.9,46.131,45.636,45.9,156181,0
2013-10-17,45.715,46.522,45.715,46.453,204020,0
2013-10-18,46.861,47.7,46.473,47.69,441715,0
2013-10-21,47.785,48.206,47.261,48.167,271116,0
2013-10-22,48.416,48.644,47.962,48.398,217905,0
2013-10-23,48.206,48.515,48.119,48.282,153344,0
2013-10-24,48.235,48.644,48.235,48.545,185290,0
2013-10-25,48.644,48.644,48.361,48.624,113439,0
2013-10-28,48.426,48.73,48.011,48.73,180373,0
2013-10-29,48.74,48.916,48.321,48.789,336898,0
2013-10-30,48.847,49.061,48.177,48.406,254868,0
2013-10-31,48.157,48.944,48.061,48.426,306933,0
2013-11-01,48.291,48.982,48.07,48.644,310967,0
2013-11-04,48.654,49.275,48.654,49.177,267729,0
2013-11-05,48.982,49.597,48.982,49.275,253583,0
2013-11-06,49.489,49.82,49.226,49.577,135406,0
2013-11-07,49.79,50.19,49.187,49.382,294077,0
2013-11-08,49.275,50.49,49.275,50.49,165969,0
2013-11-11,50.287,50.588,49.646,49.712,203181,0
2013-11-12,49.626,49.81,49.373,49.712,149739,0
2013-11-13,49.616,50.122,49.498,50.122,229943,0
2013-11-14,50.122,50.122,49.693,49.83,81463,0
2013-11-15,49.751,49.877,49.197,49.877,183008,0
2013-11-18,50.005,50.347,49.518,49.722,262173,0
2013-11-19,49.722,50.072,49.245,49.547,128455,0
2013-11-20,49.646,49.916,49.166,49.304,111159,0
2013-11-21,49.606,50.6,49.547,50.405,105927,0
2013-11-22,50.298,50.903,50.162,50.648,143961,0
2013-11-25,50.628,50.698,50.192,50.24,141626,0
2013-11-26,50.357,51.526,49.966,51.439,148618,0
2013-11-27,51.633,51.837,50.971,51.233,182008,0
2013-11-29,51.361,51.76,51.361,51.439,56672,0
2013-12-02,51.166,51.351,50.338,50.746,131984,0
2013-12-03,50.57,50.932,50.288,50.844,144915,0
2013-12-04,50.688,51.068,49.859,50.482,117663,0
2013-12-05,50.318,50.55,50.035,50.338,212812,0
2013-12-06,51.048,51.389,50.688,51.068,261028,0
2013-12-09,51.077,51.321,50.942,51.166,165934,0
2013-12-10,51.038,51.507,50.893,51.194,205077,0
2013-12-11,51.291,52.063,51.291,51.974,435895,0
2013-12-12,51.847,52.795,51.596,52.795,711867,0
2013-12-13,53.085,53.271,52.617,53.124,374613,0
2013-12-16,53.281,54.684,53.281,54.451,455995,0
2013-12-17,55.767,58.369,55.329,57.804,1359976,0
2013-12-18,58.076,58.222,56.993,57.893,763451,0
2013-12-19,57.988,58.096,57.288,57.396,493715,0
2013-12-20,57.607,59.403,57.607,59.314,691514,0
2013-12-23,59.363,60.787,59.216,59.683,521272,0
2013-12-24,59.683,60.192,59.072,59.529,422820,0
2013-12-26,60.017,60.671,59.5,60.445,379623,0
2013-12-27,60.758,61.334,60.104,60.259,199563,0
2013-12-30,60.182,60.504,59.879,60.337,192047,0
2013-12-31,60.347,60.825,60.337,60.661,244418,0
2014-01-02,60.231,60.231,59.255,59.433,535314,0
2014-01-03,59.461,59.967,58.487,59.186,649695,0
2014-01-06,59.451,59.693,58.827,58.935,360250,0
2014-01-07,60.523,61.614,60.192,61.294,808324,0
2014-01-08,61.108,61.198,60.357,61.198,304117,0
2014-01-09,61.381,62.26,61.226,61.674,380647,0
2014-01-10,61.927,62.805,61.801,62.648,306690,0
2014-01-13,62.385,63.195,62.385,62.628,274098,0
2014-01-14,63.067,63.35,62.443,62.747,372456,0
2014-01-15,62.697,63.516,62.697,63.427,247004,0
2014-01-16,63.244,64.286,63.165,63.935,284039,0
2014-01-17,63.683,64.09,63.477,63.867,197417,0
2014-01-21,63.925,64.656,63.368,63.798,308670,0
2014-01-22,63.614,64.52,63.273,64.344,210321,0
2014-01-23,64.228,64.228,63.175,63.555,333430,0
2014-01-24,62.97,63.116,58.526,59.703,1005294,0
2014-01-27,59.539,60.066,58.487,59.186,596034,0
2014-01-28,59.156,60.602,59.156,60.435,348111,0
2014-01-29,59.703,60.182,59.147,59.324,221577,0
2014-01-30,59.683,60.7,59.275,60.057,210316,0
2014-01-31,58.974,60.24,58.642,59.87,318849,0
2014-02-03,59.627,59.947,57.549,57.627,409033,0
2014-02-04,57.903,58.553,56.801,57.716,299178,0
2014-02-05,57.288,57.706,56.264,57.288,344812,0
2014-02-06,57.492,58.399,57.18,57.617,241960,0
2014-02-07,57.549,58.477,57.259,57.706,336871,0
2014-02-10,57.978,58.135,56.904,57.424,351173,0
2014-02-11,57.578,58.232,57.003,57.912,302324,0
2014-02-12,59.334,61.644,59.334,61.634,636501,0
2014-02-13,61.275,62.453,60.68,62.102,434523,0
2014-02-14,61.956,62.843,61.188,62.191,664576,0
2014-02-18,61.897,63.008,61.897,62.882,472253,0
2014-02-19,62.863,62.97,61.099,61.294,466962,0
2014-02-20,61.495,63.165,60.562,62.979,348265,0
2014-02-21,62.697,63.72,62.688,63.273,374608,0
2014-02-24,63.496,64.423,62.999,63.945,339184,0
2014-02-25,63.857,65.242,63.683,64.851,497187,0
2014-02-26,64.841,68.01,64.771,66.868,635289,0
2014-02-27,66.471,67.276,65.964,67.171,464715,0
2014-02-28,67.114,67.745,65.876,66.442,447219,0
2014-03-03,65.777,65.964,64.403,65.846,619330,0
2014-03-04,66.75,68.137,65.846,66.452,739095,0
2014-03-05,66.51,66.8,64.97,65.465,452712,0
2014-03-06,65.68,65.856,64.451,65.007,448744,0
2014-03-07,65.485,65.485,63.808,64.384,397613,0
2014-03-10,64.012,64.433,63.291,63.545,330058,0
2014-03-11,63.778,63.945,61.936,61.985,471251,0
2014-03-12,61.654,61.694,61.039,61.324,485435,0
2014-03-13,61.644,62.003,59.334,59.792,772216,0
2014-03-14,59.442,60.297,59.235,59.48,527315,0
2014-03-17,59.939,60.543,59.413,60.259,461479,0
2014-03-18,60.415,60.504,59.879,60.269,518777,0
2014-03-19,60.172,60.7,60.037,60.347,376084,0
2014-03-20,60.543,60.921,60.076,60.912,305047,0
2014-03-21,61.515,62.152,61.039,61.391,701592,0
2014-03-24,61.505,61.82,60.212,60.787,407787,0
2014-03-25,61.02,61.929,61.02,61.42,268625,0
2014-03-26,61.149,61.831,60.532,60.572,338964,0
2014-03-27,60.572,60.833,59.799,60.005,349940,0
2014-03-28,60.366,61.597,60.366,60.853,445128,0
2014-03-31,61.169,62.291,60.941,62.065,224704,0
2014-04-01,62.184,63.473,61.881,63.453,280140,0
2014-04-02,63.492,64.107,63.355,63.942,282322,0
2014-04-03,64.027,64.157,63.326,63.707,332139,0
2014-04-04,64.018,64.018,61.517,61.746,338754,0
2014-04-07,61.325,61.507,60.366,60.719,394379,0
2014-04-08,60.632,61.159,59.576,59.927,290124,0
2014-04-09,60.249,61.507,59.995,61.449,165439,0
2014-04-10,61.325,61.325,58.765,59.058,262728,0
2014-04-11,58.433,59.43,57.982,58.09,471654,0
2014-04-14,58.882,59.049,57.936,58.666,351918,0
2014-04-15,58.862,60.249,57.847,59.975,756231,0
2014-04-16,60.454,61.179,60.162,61.159,214773,0
2014-04-17,61.07,62.544,61,62.135,268074,0
2014-04-21,62.135,63.316,61.746,62.809,446479,0
2014-04-22,62.984,63.443,62.916,62.965,174322,0
2014-04-23,62.896,63.62,62.525,63.004,310043,0
2014-04-24,63.336,64.265,61.929,62.652,774089,0
2014-04-25,62.427,62.721,61.736,62.309,460714,0
2014-04-28,62.515,63.403,60.709,61.567,1101518,0
2014-04-29,61.987,62.573,61.517,61.841,132161,0
2014-04-30,61.459,62.563,60.941,62.457,211494,0
2014-05-01,64.127,68.7,63.904,66.531,545664,0
2014-05-02,66.813,67.818,65.945,66.098,241133,0
2014-05-05,65.689,67.02,65.065,66.685,453393,0
2014-05-06,66.384,66.492,65.436,65.709,892801,0
2014-05-07,65.788,66.216,64.626,66.176,223474,0
2014-05-08,65.975,67.38,65.62,66.589,509512,0
2014-05-09,66.265,67.097,65.945,66.981,258129,0
2014-05-12,67.242,68.346,67.183,68.133,437240,0
2014-05-13,68.095,68.133,67.039,67.155,414787,0
2014-05-14,67.097,67.097,65.252,65.309,236041,0
2014-05-15,65.055,65.122,63.483,64.528,353929,0
2014-05-16,64.421,64.441,63.374,64.176,186476,0
2014-05-19,64.018,64.762,63.443,64.459,236008,0
2014-05-20,64.176,64.186,62.233,62.721,364010,0
2014-05-21,63.091,63.659,62.253,63.18,195244,0
2014-05-22,63.131,64.441,62.867,63.316,559335,0
2014-05-23,63.58,64.449,63.081,64.401,141159,0
2014-05-27,64.645,65.553,64.167,65.329,186477,0
2014-05-28,65.406,65.505,64.479,64.929,255610,0
2014-05-29,65.084,65.084,64.332,65.006,139334,0
2014-05-30,64.899,65.515,64.663,65.084,225654,0
2014-06-02,65.093,65.436,64.087,64.372,227275,0
2014-06-03,64.067,65.065,63.58,64.107,164635,0
2014-06-04,63.765,64.528,63.374,64.401,154605,0
2014-06-05,64.499,66.024,64.137,65.965,302191,0
2014-06-06,66.315,67.088,66.06,66.394,181024,0
2014-06-09,66.606,67.732,65.788,67.3,454172,0
2014-06-10,67.25,67.37,66.483,66.881,188778,0
2014-06-11,66.246,66.246,65.016,65.29,174768,0
2014-06-12,65.103,65.758,64.556,65.142,248497,0
2014-06-13,65.348,65.64,64.82,65.132,118672,0
2014-06-16,65.113,65.113,64.332,64.673,150159,0
2014-06-17,64.712,65.887,64.538,65.553,303904,0
2014-06-18,65.543,66.236,65.261,66.005,252543,0
2014-06-19,66.098,66.881,65.887,66.335,169565,0
2014-06-20,66.656,67.212,66.473,66.626,452122,0
2014-06-23,66.616,66.744,65.916,66.325,167243,0
2014-06-24,66.033,66.59,64.916,64.976,221857,0
2014-06-25,64.495,65.23,64.417,65.12,133635,0
2014-06-26,65.063,65.063,63.829,63.947,186548,0
2014-06-27,63.506,64.427,63.486,64.103,384037,0
2014-06-30,63.937,64.261,62.645,64.163,255768,0
2014-07-01,64.563,66.434,64.201,65.619,263918,0
2014-07-02,65.355,65.531,64.113,64.211,177586,0
2014-07-03,64.67,65.013,64.318,64.976,114996,0
2014-07-07,64.679,64.709,63.536,63.849,247193,0
2014-07-08,63.799,63.839,62.449,62.655,252221,0
2014-07-09,62.899,63.437,62.225,62.528,157237,0
2014-07-10,61.315,62.33,60.94,61.969,231118,0
2014-07-11,62.067,62.518,61.568,62.293,121527,0
2014-07-14,62.812,63.407,62.675,62.997,145001,0
2014-07-15,62.909,63.387,61.949,62.245,175019,0
2014-07-16,62.635,62.665,61.372,61.518,186440,0
2014-07-17,61.09,61.852,59.307,59.504,451343,0
2014-07-18,59.504,61.276,59.504,60.314,358080,0
2014-07-21,59.855,61.119,59.632,60.94,154059,0
2014-07-22,61.286,61.488,60.842,61.305,203443,0
2014-07-23,61.305,61.355,60.551,60.95,150719,0
2014-07-24,61.03,61.286,60.432,60.631,279578,0
2014-07-25,59.973,60.67,59.825,60.334,271421,0
2014-07-28,60.344,60.561,59.484,60.413,207236,0
2014-07-29,60.452,60.96,60.189,60.571,223201,0
2014-07-30,60.95,61.657,60.286,61.01,286175,0
2014-07-31,61.382,64.573,61.382,62.157,475683,0
2014-08-01,62.32,63.31,62.137,63.214,369433,0
2014-08-04,63.31,63.634,62.499,63.387,242794,0
2014-08-05,62.86,64.544,62.812,64.123,330808,0
2014-08-06,63.536,64.318,63.28,63.654,140792,0
2014-08-07,64.033,64.378,63.234,63.272,221868,0
2014-08-08,63.359,64.946,63.184,64.505,196737,0
2014-08-11,64.837,65.964,64.67,65.639,151970,0
2014-08-12,65.561,65.984,64.837,65.307,121480,0
2014-08-13,65.728,67.461,65.424,67.03,234558,0
2014-08-14,67.157,67.157,65.866,66.117,157809,0
2014-08-15,66.804,67.011,66.117,66.581,292844,0
2014-08-18,67.021,67.978,66.794,67.735,187098,0
2014-08-19,67.627,68.224,67.5,68.186,198629,0
2014-08-20,67.715,68.497,67.617,68.35,196417,0
2014-08-21,68.497,70.211,67.958,69.876,278718,0
2014-08-22,69.674,69.83,68.849,69.396,174703,0
2014-08-25,69.693,70.25,69.252,69.584,146833,0
2014-08-26,69.624,70.464,69.614,70.221,141441,0
2014-08-27,70.211,71.042,70.201,70.493,221525,0
2014-08-28,70.152,70.23,69.564,69.782,120559,0
2014-08-29,69.762,70.434,69.544,70.309,96452,0
2014-09-02,70.387,71.874,70.132,71.306,244493,0
2014-09-03,71.659,71.679,70.172,70.378,210166,0
2014-09-04,70.641,71.237,69.28,69.574,177361,0
2014-09-05,69.223,69.534,68.635,68.917,297840,0
2014-09-08,68.898,69.476,68.705,68.986,164257,0
2014-09-09,68.907,69.056,67.821,68.271,219044,0
2014-09-10,68.399,69.752,68.215,69.674,223566,0
2014-09-11,69.026,70.593,69.026,70.329,170705,0
2014-09-12,70.289,70.415,69.016,69.504,277907,0
2014-09-15,69.703,69.703,68.585,69.076,112529,0
2014-09-16,69.016,70.033,68.635,69.801,186799,0
2014-09-17,69.801,70.807,69.683,70.27,168724,0
2014-09-18,70.434,71.639,70.329,71.599,187673,0
2014-09-19,71.541,72.099,69.495,69.514,388537,0
2014-09-22,68.878,68.878,67.312,68.018,201413,0
2014-09-23,67.861,67.998,66.043,66.127,255001,0
2014-09-24,65.954,66.892,65.954,66.325,212309,0
2014-09-25,66.627,67.262,65.915,66.023,297816,0
2014-09-26,66.06,66.892,66.06,66.774,150231,0
2014-09-29,65.639,66.823,65.619,66.375,135883,0
2014-09-30,66.502,66.531,64.495,64.515,319652,0
2014-10-01,64.378,64.417,62.779,63.249,406980,0
2014-10-02,63.347,63.898,63.231,63.494,276237,0
2014-10-03,63.984,64.465,63.573,64.142,368550,0
2014-10-06,64.22,64.699,63.908,64.112,154924,0
2014-10-07,63.652,63.946,63.161,63.554,287484,0
2014-10-08,63.395,65.201,63.092,65.191,349497,0
2014-10-09,65.338,65.495,63.385,63.485,276202,0
2014-10-10,63.102,63.984,62.7,62.76,243977,0
2014-10-13,62.916,64.191,62.661,62.809,244724,0
2014-10-14,63.613,66.289,63.425,64.798,276206,0
2014-10-15,63.672,65.338,62.74,64.788,305451,0
2014-10-16,63.719,64.877,63.485,64.21,363403,0
2014-10-17,65.161,65.495,64.67,65.171,309162,0
2014-10-20,64.759,65.387,64.2,65.329,238065,0
2014-10-21,65.799,67.418,65.396,66.917,275265,0
2014-10-22,67.278,67.575,65.69,65.76,139744,0
2014-10-23,66.398,67.466,65.977,66.661,222788,0
2014-10-24,66.927,66.996,65.928,66.789,123562,0
2014-10-27,66.545,66.987,65.859,66.739,147157,0
2014-10-28,67.133,68.741,66.789,68.554,340805,0
2014-10-29,68.643,69.045,67.476,68.279,247200,0
2014-10-30,67.466,69.115,66.73,68.966,310914,0
2014-10-31,69.955,69.955,67.408,67.868,478490,0
2014-11-03,67.711,69.544,67.604,69.145,503706,0
2014-11-04,69.416,69.925,68.751,68.838,300181,0
2014-11-05,69.594,70.33,68.309,68.574,292045,0
2014-11-06,68.583,69.085,68.035,68.426,217386,0
2014-11-07,68.525,68.525,67.545,68.309,245575,0
2014-11-10,68.222,69.299,67.965,69.193,245257,0
2014-11-11,69.193,69.743,68.936,69.212,154036,0
2014-11-12,68.985,70.262,68.838,70.133,188007,0
2014-11-13,70.143,70.604,69.564,69.674,264886,0
2014-11-14,69.634,70.123,69.055,69.624,220457,0
2014-11-17,67.759,68.887,66.957,68.476,408195,0
2014-11-18,68.683,69.594,68.446,69.356,168367,0
2014-11-19,69.174,69.386,68.495,68.985,144015,0
2014-11-20,68.495,69.534,68.241,69.025,196265,0
2014-11-21,69.916,70.054,68.906,69.065,164363,0
2014-11-24,69.377,70.234,68.966,69.85,124832,0
2014-11-25,70.155,70.891,69.615,70.685,178715,0
2014-11-26,71.039,71.089,70.115,70.303,139331,0
2014-11-28,70.508,70.588,69.407,69.655,90252,0
2014-12-01,69.655,69.996,69.015,69.232,254411,0
2014-12-02,69.193,69.635,68.789,69.515,193738,0
2014-12-03,69.328,71.109,69.328,70.42,138918,0
2014-12-04,70.479,70.538,69.575,69.908,161612,0
2014-12-05,69.976,71.402,69.764,71.245,187949,0
2014-12-08,71.128,71.707,69.575,69.764,136757,0
2014-12-09,68.995,70.675,68.779,70.656,166115,0
2014-12-10,70.4,70.617,68.357,68.406,217616,0
2014-12-11,68.926,69.308,68.132,68.377,132392,0
2014-12-12,67.216,68.043,65.322,65.36,240646,0
2014-12-15,65.813,65.961,64.103,64.163,256012,0
2014-12-16,64.251,64.447,63.758,64.103,382183,0
2014-12-17,64.349,65.566,63.758,65.284,511880,0
2014-12-18,66.383,67.473,65.823,67.295,209425,0
2014-12-19,67.325,68.171,66.706,67.816,888875,0
2014-12-22,67.856,68.769,67.816,68.769,151722,0
2014-12-23,69.184,70.046,68.916,69.318,105935,0
2014-12-24,69.318,70.244,69.005,69.794,79354,0
2014-12-26,70.264,70.724,70.036,70.479,79639,0
2014-12-29,70.4,70.911,70.185,70.508,131377,0
2014-12-30,70.4,71.029,70.284,70.528,147915,0
2014-12-31,70.803,70.97,69.252,69.347,114007,0
2015-01-02,69.585,70.145,67.934,68.818,125593,0
2015-01-05,68.769,68.897,66.706,67.375,204400,0
2015-01-06,67.385,68.229,65.468,66.075,235050,0
2015-01-07,66.706,66.805,65.341,65.764,184064,0
2015-01-08,66.636,67.542,66.314,67.002,369909,0
2015-01-09,67.002,67.295,65.635,65.724,162326,0
2015-01-12,66.095,66.598,64.565,64.77,202841,0
2015-01-13,65.517,66.58,64.231,65.066,244523,0
2015-01-14,64.515,65.734,64.359,65.174,193856,0
2015-01-15,65.498,66.049,64.28,64.398,345937,0
2015-01-16,64.241,65.194,64.083,65.016,191892,0
2015-01-20,65.016,66.001,64.418,64.751,187738,0
2015-01-21,64.711,65.635,64.173,64.625,245294,0
2015-01-22,65.234,66.755,64.408,66.433,281876,0
2015-01-23,66.423,67.601,66.04,67.168,156297,0
2015-01-26,66.883,67.186,65.883,66.511,171717,0
2015-01-27,65.526,66.491,65.526,66.085,139680,0
2015-01-28,66.264,66.923,64.939,65.254,167962,0
2015-01-29,65.293,67.552,64.83,67.405,210306,0
2015-01-30,66.745,67.688,65.095,65.36,200798,0
2015-02-02,65.429,66.893,64.653,66.815,189823,0
2015-02-03,67.236,68.956,67.11,68.818,208978,0
2015-02-04,68.622,69.261,67.973,68.171,138401,0
2015-02-05,68.612,68.848,67.806,68.229,214472,0
2015-02-06,68.377,69.417,68.161,68.328,219517,0
2015-02-09,68.113,68.809,67.245,67.405,167585,0
2015-02-10,68.013,68.013,66.696,67.582,192834,0
2015-02-11,67.335,68.21,67.335,67.659,108498,0
2015-02-12,67.983,68.769,67.856,68.622,146219,0
2015-02-13,68.553,69.734,68.406,69.535,172540,0
2015-02-17,69.299,69.704,68.809,68.985,126957,0
2015-02-18,68.877,69.794,68.818,69.135,242336,0
2015-02-19,66.065,68.161,63.268,67.669,1115099,0
2015-02-20,67.688,68.74,66.443,68.122,357517,0
2015-02-23,67.983,69.555,67.885,69.515,340478,0
2015-02-24,69.357,70.98,69.025,70.98,280279,0
2015-02-25,70.98,71.54,70.342,70.853,225483,0
2015-02-26,70.588,71.825,70.568,71.588,211303,0
2015-02-27,71.295,71.884,70.872,71.304,196224,0
2015-03-02,71.187,72.375,70.734,72.119,210093,0
2015-03-03,71.805,72.1,71.314,71.727,164695,0
2015-03-04,71.363,71.628,70.793,71.314,169885,0
2015-03-05,71.285,71.373,70.617,71.079,146170,0
2015-03-06,70.489,71.255,69.417,69.665,177827,0
2015-03-09,69.927,70.548,69.879,69.996,176807,0
2015-03-10,69.164,69.947,67.983,69.496,248773,0
2015-03-11,69.457,70.41,69.222,70.145,162557,0
2015-03-12,70.783,71.698,69.744,71.658,171314,0
2015-03-13,71.363,71.658,69.545,71.089,197371,0
2015-03-16,71.314,71.688,71.118,71.295,132326,0
2015-03-17,70.823,71.334,70.165,71.226,236864,0
2015-03-18,70.891,71.668,70.185,71.5,304147,0
2015-03-19,71.304,71.608,70.793,71.147,172531,0
2015-03-20,71.226,71.578,70.833,71.304,460596,0
2015-03-23,71.324,71.588,71.099,71.275,182405,0
2015-03-24,71.039,71.717,70.598,71.698,262717,0
2015-03-25,71.658,71.658,69.338,69.525,350156,0
2015-03-26,69.595,70.52,69.308,70.461,171808,0
2015-03-27,70.53,70.904,69.86,70.726,230130,0
2015-03-30,71.19,73.453,71.19,73.001,229214,0
2015-03-31,72.519,72.971,71.898,72.773,245722,0
2015-04-01,72.509,73.946,72.164,73.936,444712,0
2015-04-02,73.906,75.226,73.689,74.595,246690,0
2015-04-06,74.32,75.688,73.916,75.166,264370,0
2015-04-07,74.969,75.176,73.768,74.17,260712,0
2015-04-08,74.094,74.91,73.542,74.722,218547,0
2015-04-09,74.722,74.802,73.463,74.3,280383,0
2015-04-10,74.379,75.943,73.946,75.864,258071,0
2015-04-13,75.874,76.346,75.264,75.568,140007,0
2015-04-14,75.697,75.697,74.722,75.353,178108,0
2015-04-15,75.558,75.736,74.025,75.216,236367,0
2015-04-16,75.216,75.481,74.752,75.096,184993,0
2015-04-17,74.497,74.497,72.883,73.295,220884,0
2015-04-20,74.005,75.206,73.906,74.86,229521,0
2015-04-21,75.274,75.274,74.536,74.625,125827,0
2015-04-22,74.388,74.625,73.807,74.457,190093,0
2015-04-23,74.035,75.046,74.035,74.605,145798,0
2015-04-24,74.85,75.028,74.25,74.517,180603,0
2015-04-27,74.615,75.166,73.748,74.084,156773,0
2015-04-28,74.084,74.595,73.778,74.388,248213,0
2015-04-29,74.054,74.802,73.856,74.103,194467,0
2015-04-30,73.345,74.27,71.781,71.908,385784,0
2015-05-01,72.055,72.43,71.2,71.465,243846,0
2015-05-04,71.514,71.908,70.58,70.855,293629,0
2015-05-05,70.894,71.18,69.675,69.851,302469,0
2015-05-06,70.136,70.136,69.144,69.299,320697,0
2015-05-07,69.299,69.486,69.024,69.289,357567,0
2015-05-08,69.997,70.235,69.635,69.86,400213,0
2015-05-11,69.833,71.357,69.833,71.032,448777,0
2015-05-12,70.825,71.721,70.225,71.2,203358,0
2015-05-13,71.366,71.948,71.072,71.652,155044,0
2015-05-14,72.046,72.724,71.938,72.489,197414,0
2015-05-15,72.597,72.607,71.918,72.37,189227,0
2015-05-18,72.193,72.833,71.918,72.252,145109,0
2015-05-19,72.164,72.44,71.701,72.361,163290,0
2015-05-20,72.607,72.714,71.838,72.124,228197,0
2015-05-21,72.124,72.666,71.888,72.036,120398,0
2015-05-22,72.046,72.341,71.131,71.366,99468,0
2015-05-26,71.17,71.17,69.851,70.334,207380,0
2015-05-27,70.461,70.963,69.724,70.884,216717,0
2015-05-28,70.629,70.933,70.007,70.933,191859,0
2015-05-29,70.696,71.278,70.176,70.953,344126,0
2015-06-01,71.238,71.248,70.835,71.14,272855,0
2015-06-02,70.609,71.868,70.52,71.238,233756,0
2015-06-03,71.16,72.271,71.111,71.948,288857,0
2015-06-04,71.228,71.682,70.52,70.648,386088,0
2015-06-05,70.54,71.258,69.694,70.963,218241,0
2015-06-08,70.815,71.711,70.364,71.228,235819,0
2015-06-09,71.553,71.553,70.56,70.805,154886,0
2015-06-10,71.062,72.724,71.062,72.203,238144,0
2015-06-11,72.271,72.724,72.085,72.724,133253,0
2015-06-12,72.597,72.676,71.582,71.858,124257,0
2015-06-15,71.337,71.652,70.865,71.317,188776,0
2015-06-16,71.002,71.888,70.933,71.701,157281,0
2015-06-17,71.918,72.509,71.662,71.781,158195,0
2015-06-18,72.085,73.177,71.721,72.873,198328,0
2015-06-19,72.666,73.522,72.41,72.943,303995,0
2015-06-22,73.463,73.649,72.883,73.532,155248,0
2015-06-23,73.62,74.35,73.463,74.301,225546,0
2015-06-24,74.301,74.301,73.049,73.126,250621,0
2015-06-25,73.126,73.679,72.713,73.116,157209,0
2015-06-26,73.116,73.581,72.418,72.892,614131,0
2015-06-29,72.241,72.96,71.47,71.56,190781,0
2015-06-30,72.221,72.221,71.117,71.422,278819,0
2015-07-01,72.102,72.654,71.738,72.537,208429,0
2015-07-02,72.822,72.862,71.294,71.56,150212,0
2015-07-06,71.028,71.649,70.348,70.87,182362,0
2015-07-07,70.85,70.87,69.292,70.565,198388,0
2015-07-08,69.991,70.624,69.165,69.757,266140,0
2015-07-09,70.456,70.495,69.301,69.43,227902,0
2015-07-10,70.78,70.968,69.106,70.368,473455,0
2015-07-13,70.396,70.575,70.021,70.17,365030,0
2015-07-14,70.396,70.88,70.249,70.692,348112,0
2015-07-15,70.78,70.78,70.06,70.535,161727,0
2015-07-16,70.988,71.57,70.751,71.038,240073,0
2015-07-17,70.84,71.343,69.687,69.903,204881,0
2015-07-20,70.041,70.486,69.47,69.717,170902,0
2015-07-21,69.826,69.826,68.119,68.317,146762,0
2015-07-22,68.189,68.581,67.754,68.414,175974,0
2015-07-23,68.711,69.518,68.119,68.257,158224,0
2015-07-24,67.95,68.219,66.305,66.424,244030,0
2015-07-27,66.295,66.818,65.654,65.792,200010,0
2015-07-28,66.03,66.523,65.271,66.235,242911,0
2015-07-29,66.335,66.768,65.951,66.295,312389,0
2015-07-30,65.171,67.882,65.171,67.015,263300,0
2015-07-31,67.045,67.488,66.215,66.424,227092,0
2015-08-03,66.434,66.679,64.726,66.165,240771,0
2015-08-04,66.215,66.788,66.03,66.245,161977,0
2015-08-05,66.592,67.646,66.484,66.532,202344,0
2015-08-06,66.738,66.886,66.175,66.305,173215,0
2015-08-07,65.872,66.355,65.211,65.693,164411,0
2015-08-10,66.04,67.36,66.04,67.182,225976,0
2015-08-11,66.474,66.758,65.664,66.049,290807,0
2015-08-12,65.674,66.679,65.003,66.484,267865,0
2015-08-13,66.523,67.211,66.235,66.609,207111,0
2015-08-14,66.6,67.547,66.04,67.547,169989,0
2015-08-17,67.163,68.05,66.976,67.891,124043,0
2015-08-18,67.616,68.169,67.4,67.577,167758,0
2015-08-19,67.045,67.646,66.6,66.936,147067,0
2015-08-20,66.444,66.866,66.058,66.155,241292,0
2015-08-21,65.654,66.295,64.52,64.826,355699,0
2015-08-24,61.671,64.667,57.185,62.785,432410,0
2015-08-25,64.235,64.363,62.696,62.775,341703,0
2015-08-26,63.741,64.156,62.578,63.919,325678,0
2015-08-27,64.461,65.703,63.684,64.915,261982,0
2015-08-28,64.756,65.339,64.275,64.905,231555,0
2015-08-31,64.54,65.251,64.126,64.786,198489,0
2015-09-01,63.515,64.255,62.873,63.011,235204,0
2015-09-02,63.721,63.929,63.011,63.919,183379,0
2015-09-03,63.987,64.686,63.604,64.026,186319,0
2015-09-04,63.18,63.82,62.45,63.249,171103,0
2015-09-08,64.146,65.397,63.987,65.151,187841,0
2015-09-09,65.033,65.496,64.146,64.255,208226,0
2015-09-10,64.146,66.175,63.949,65.932,315603,0
2015-09-11,65.525,67.191,65.271,67.134,364321,0
2015-09-14,67.134,67.134,65.516,65.703,158731,0
2015-09-15,65.753,66.513,65.575,66.295,161772,0
2015-09-16,66.225,67.173,66.086,66.946,144938,0
2015-09-17,66.886,67.39,65.271,65.733,264446,0
2015-09-18,64.54,65.29,63.111,63.317,582385,0
2015-09-21,63.75,64.62,63.485,64.036,129622,0
2015-09-22,63.249,63.465,62.746,63.258,223644,0
2015-09-23,63.485,63.485,62.145,62.223,113747,0
2015-09-24,61.671,62.578,60.725,62.145,177485,0
2015-09-25,62.559,62.963,61.858,62.263,189463,0
2015-09-28,62.016,62.48,61.109,61.179,198083,0
2015-09-29,61.05,61.492,60.852,61.119,123943,0
2015-09-30,61.652,62.275,61.189,61.672,192202,0
2015-10-01,61.523,61.781,60.378,61.227,172164,0
2015-10-02,60.497,62.235,60.003,62.215,176716,0
2015-10-05,62.6,63.915,62.6,63.737,131315,0
2015-10-06,63.639,64.557,63.639,63.915,126313,0
2015-10-07,64.152,65.21,64.002,65.001,163561,0
2015-10-08,64.883,66.276,64.774,66.077,139167,0
2015-10-09,66.256,66.988,65.892,66.385,170240,0
2015-10-12,66.485,66.77,65.981,66.346,109110,0
2015-10-13,65.942,66.681,65.406,65.664,157890,0
2015-10-14,65.664,66.286,64.142,64.262,186131,0
2015-10-15,64.587,64.982,63.52,64.784,222263,0
2015-10-16,65.041,66.306,63.659,64.132,182182,0
2015-10-19,63.935,64.488,63.589,64.409,120616,0
2015-10-20,64.281,65.12,63.964,65.011,188341,0
2015-10-21,65.27,66.206,64.478,64.587,169430,0
2015-10-22,64.982,66.524,64.933,66.385,308599,0
2015-10-23,66.8,67.097,66.326,67.048,117001,0
2015-10-26,67.087,67.423,66.631,66.878,106474,0
2015-10-27,66.554,66.968,66.011,66.641,183296,0
2015-10-28,66.848,68.597,66.721,68.46,225401,0
2015-10-29,67.739,68.954,67.176,68.124,225804,0
2015-10-30,68.065,69.162,68.065,68.727,256676,0
2015-11-02,68.766,69.576,68.371,69.063,367004,0
2015-11-03,69.003,69.99,68.597,69.705,515173,0
2015-11-04,69.656,70.139,69.043,69.24,419794,0
2015-11-05,69.053,69.725,68.825,69.398,324487,0
2015-11-06,69.123,69.478,68.677,69.26,261838,0
2015-11-09,69.25,69.318,67.857,67.895,178124,0
2015-11-10,67.68,67.955,67.176,67.758,255968,0
2015-11-11,68.015,68.252,67.63,67.699,154349,0
2015-11-12,67.915,67.915,66.206,66.691,176313,0
2015-11-13,66.256,67.413,66.256,66.671,196251,0
2015-11-16,66.701,68.539,66.701,68.45,157182,0
2015-11-17,68.519,69.378,68.115,68.45,161941,0
2015-11-18,68.548,69.536,68.44,69.318,161435,0
2015-11-19,69.152,69.815,68.825,69.745,143925,0
2015-11-20,70.189,70.999,69.815,70.495,226919,0
2015-11-23,70.258,70.89,69.893,70.109,201311,0
2015-11-24,69.714,70.852,69.505,70.615,111965,0
2015-11-25,70.615,70.832,69.744,70.02,221251,0
2015-11-27,70.02,70.397,69.515,69.97,137903,0
2015-11-30,69.951,70.288,69.337,69.694,246910,0
2015-12-01,70.079,70.812,69.774,70.368,186125,0
2015-12-02,70.328,70.812,69.665,69.774,143602,0
2015-12-03,69.931,70.417,68.684,68.754,237313,0
2015-12-04,68.981,70,68.724,69.931,196801,0
2015-12-07,69.893,70.129,68.942,69.357,132043,0
2015-12-08,68.813,69.248,67.911,67.951,147624,0
2015-12-09,68.417,68.447,66.655,66.952,173060,0
2015-12-10,66.882,68.101,66.478,67.596,171038,0
2015-12-11,66.537,67.091,65.466,65.973,282674,0
2015-12-14,65.924,66.428,65.161,66.023,269723,0
2015-12-15,66.517,66.902,65.854,66.149,179019,0
2015-12-16,66.764,67.161,65.695,66.952,227412,0
2015-12-17,67.042,67.199,65.983,66.119,218623,0
2015-12-18,65.676,66.487,64.428,64.517,1028459,0
2015-12-21,65.161,65.765,64.587,65.735,255195,0
2015-12-22,65.963,66.774,65.052,66.605,218385,0
2015-12-23,66.784,68.111,66.784,67.941,152147,0
2015-12-24,68.031,68.794,68.031,68.309,126313,0
2015-12-28,67.991,68.604,67.695,68.16,213234,0
2015-12-29,68.467,69.545,68.378,69.071,179860,0
2015-12-30,69.101,69.625,68.952,69.071,149477,0
2015-12-31,68.674,69.258,67.793,67.803,203975,0
2016-01-04,66.438,66.847,65.958,66.587,261834,0
2016-01-05,66.842,70.119,66.754,70.079,396848,0
2016-01-06,69.287,72.535,69.287,72.386,563277,0
2016-01-07,71.664,72.337,69.595,69.734,439088,0
2016-01-08,69.961,70.099,68.634,68.912,366482,0
2016-01-11,69.387,69.407,68.274,68.833,269506,0
2016-01-12,69.525,69.804,68.574,69.804,276498,0
2016-01-13,69.99,70.04,68.24,68.329,346081,0
2016-01-14,68.624,68.907,67.566,67.951,287701,0
2016-01-15,66.349,67.368,65.934,67.258,367353,0
2016-01-19,67.901,68.397,64.408,65.082,307124,0
2016-01-20,63.982,65.514,62.519,64.992,256281,0
2016-01-21,65.072,65.993,64.617,64.814,171161,0
2016-01-22,65.646,66.259,64.923,66.023,175333,0
2016-01-25,66.209,67.745,65.824,66.992,455325,0
2016-01-26,67.18,69.001,66.823,68.664,283791,0
2016-01-27,68.2,68.952,67.091,67.298,414674,0
2016-01-28,67.537,68.853,67.363,68.526,358177,0
2016-01-29,68.397,69.258,67.916,68.299,6915980,0
2016-02-01,68.021,68.922,67.576,68.397,578943,0
2016-02-02,67.517,67.576,65.626,65.725,250147,0
2016-02-03,66.032,66.527,64.873,66.259,207384,0
2016-02-04,66.1,68.061,65.834,67.022,330215,0
2016-02-05,66.725,67.328,65.052,65.161,449387,0
2016-02-08,64.369,65.002,63.47,64.537,354715,0
2016-02-09,63.754,64.923,63.003,64.191,243680,0
2016-02-10,64.498,65.536,63.864,64.587,253486,0
2016-02-11,63.568,64.061,62.22,63.072,367959,0
2016-02-12,63.348,63.963,62.509,63.052,616236,0
2016-02-16,63.488,64.091,61.934,63.972,499885,0
2016-02-17,64.498,65.299,64.408,64.734,303523,0
2016-02-18,64.963,65.785,64.704,65.191,280213,0
2016-02-19,65.062,65.814,64.804,65.171,455720,0
2016-02-22,65.695,66.665,65.636,66.023,340307,0
2016-02-23,65.666,66.487,65.666,66.032,259983,0
2016-02-24,65.171,65.814,64.438,65.29,318867,0
2016-02-25,65.626,69.744,65.339,69.665,656790,0
2016-02-26,69.655,70.198,69.011,69.834,370240,0
2016-02-29,69.675,70.654,69.515,69.873,399725,0
2016-03-01,70.506,71.744,69.873,71.584,266041,0
2016-03-02,71.317,71.555,70.635,71.091,260572,0
2016-03-03,70.772,71.416,70.184,71.11,393304,0
2016-03-04,71.061,71.515,70.526,70.951,256636,0
2016-03-07,70.722,71.376,70.566,71.248,324853,0
2016-03-08,70.673,70.901,69.774,70,227263,0
2016-03-09,70.328,70.911,69.941,70.397,194803,0
2016-03-10,70.496,70.822,68.884,69.694,171836,0
2016-03-11,70.159,70.546,69.625,69.961,240225,0
2016-03-14,69.853,70.109,69.011,69.922,156410,0
2016-03-15,69.467,69.853,69.141,69.565,170121,0
2016-03-16,69.477,70.635,69.477,70.397,140835,0
2016-03-17,70.328,71.416,70.006,71.11,279949,0
2016-03-18,71.485,73.049,71.485,72.842,550322,0
2016-03-21,72.634,73.168,72.099,73.098,204348,0
2016-03-22,72.634,73.465,72.426,73.238,171921,0
2016-03-23,72.99,73.426,72.53,72.792,265624,0
2016-03-24,72.475,73.931,72.307,73.871,342347,0
2016-03-28,73.941,73.941,72.852,73.069,304695,0
2016-03-29,72.782,75,72.554,74.96,274828,0
2016-03-30,75.178,75.288,74.444,74.623,222980,0
2016-03-31,74.424,75.108,74.137,75.03,713261,0
2016-04-01,74.365,74.762,73.324,74.683,384723,0
2016-04-04,74.593,74.99,74.127,74.156,272993,0
2016-04-05,73.622,74.772,73.502,74.018,475074,0
2016-04-06,73.929,74.91,73.884,74.84,243857,0
2016-04-07,74.613,74.722,74.226,74.603,407314,0
2016-04-08,75.058,75.703,74.449,74.613,239550,0
2016-04-11,74.782,75.02,74.226,74.414,246291,0
2016-04-12,74.534,75.732,74.444,75.288,171517,0
2016-04-13,75.693,76.278,75.138,76.248,199984,0
2016-04-14,76.328,76.337,75.298,75.308,257957,0
2016-04-15,75.158,76.032,75.158,76.022,299644,0
2016-04-18,75.852,77.081,75.767,76.786,181600,0
2016-04-19,77.091,77.539,76.586,76.676,151364,0
2016-04-20,76.536,77.665,76.318,77.101,150667,0
2016-04-21,77.101,77.22,76.19,76.238,134213,0
2016-04-22,76.18,77.23,75.723,77.031,184081,0
2016-04-25,76.932,76.932,75.506,75.812,229542,0
2016-04-26,76.258,77.25,76.072,77.2,181576,0
2016-04-27,77.24,78.074,77.17,77.765,169776,0
2016-04-28,77.49,77.646,76.436,76.656,154022,0
2016-04-29,76.347,76.726,75.693,75.932,197568,0
2016-05-02,76.248,77.637,75.942,77.52,241761,0
2016-05-03,76.923,76.923,75.525,75.842,244075,0
2016-05-04,75.446,76.111,75.257,75.594,247420,0
2016-05-05,78.528,82.049,77.637,78.986,819758,0
2016-05-06,79.025,79.729,78.548,79.272,285555,0
2016-05-09,79.074,79.768,78.395,79.084,195169,0
2016-05-10,79.252,80.472,79.212,80.315,266029,0
2016-05-11,79.572,80.671,79.522,79.937,212331,0
2016-05-12,80.325,81.543,80.036,80.81,309132,0
2016-05-13,80.83,81.069,79.154,79.422,250926,0
2016-05-16,79.422,81.064,78.628,80.84,181950,0
2016-05-17,80.681,81.713,79.897,80.711,420185,0
2016-05-18,80.571,81.723,80.482,81.029,205015,0
2016-05-19,80.552,80.83,79.719,80.226,304796,0
2016-05-20,80.681,81.325,80.275,80.701,242626,0
2016-05-23,80.969,80.969,80.046,80.126,143198,0
2016-05-24,80.611,82.268,80.552,81.92,207865,0
2016-05-25,81.959,82.506,81.654,82.159,124708,0
2016-05-26,82.516,82.852,81.9,82.268,197951,0
2016-05-27,82.297,83.071,82.198,83.061,140959,0
2016-05-31,83.288,83.676,82.29,82.516,194511,0
2016-06-01,82.049,83.596,81.653,83.506,222510,0
2016-06-02,83.337,83.953,82.803,83.934,202932,0
2016-06-03,83.934,83.934,82.972,83.24,211557,0
2016-06-06,83.308,84.755,83.21,84.638,202445,0
2016-06-07,84.735,85.898,84.608,85.708,267971,0
2016-06-08,85.638,87.016,85.244,87.016,298854,0
2016-06-09,86.956,86.956,86.202,86.711,261841,0
2016-06-10,86.232,86.282,85.234,85.558,125075,0
2016-06-13,85.558,85.908,83.865,83.953,289063,0
2016-06-14,83.894,84.242,83.002,83.776,188186,0
2016-06-15,83.934,84.17,83.445,83.566,246925,0
2016-06-16,83.24,84.21,82.763,84.061,158444,0
2016-06-17,83.963,84.071,82.783,83.457,333678,0
2016-06-20,84.48,85.064,84.041,84.46,309160,0
2016-06-21,84.29,84.29,83.189,83.705,258363,0
2016-06-22,84.07,84.15,82.77,82.82,234810,0
2016-06-23,83.316,84.34,83.104,84.29,330942,0
2016-06-24,80.605,82.025,79.574,79.801,1178267,0
2016-06-27,79.046,79.096,77.795,78.421,319093,0
2016-06-28,79.146,79.459,78.014,78.779,235258,0
2016-06-29,79.801,81.231,79.505,81.181,378232,0
2016-06-30,81.49,83.715,81.221,83.665,251357,0
2016-07-01,84.05,84.845,83.257,83.455,153519,0
2016-07-05,83.03,83.435,81.201,81.739,252794,0
2016-07-06,81.241,82.404,80.954,82.155,139670,0
2016-07-07,82.105,82.95,81.739,82.215,76204,0
2016-07-08,82.84,84.29,82.82,84.15,157373,0
2016-07-11,84.29,85.5,84.13,84.815,142848,0
2016-07-12,85.055,85.799,84.725,85.215,323014,0
2016-07-13,85.402,85.6,84.825,84.955,144292,0
2016-07-14,85.66,85.86,85.015,85.045,118495,0
2016-07-15,85.64,85.75,84.54,85.155,252775,0
2016-07-18,84.915,85.52,84.805,84.875,135331,0
2016-07-19,84.775,85.64,84.411,85.304,180359,0
2016-07-20,85.67,85.91,85.269,85.69,145188,0
2016-07-21,85.48,86.291,84.735,85.155,139781,0
2016-07-22,85.115,86.545,84.54,86.205,219819,0
2016-07-25,85.92,86.009,85.255,85.46,128689,0
2016-07-26,84.41,86.595,84.41,86.235,174878,0
2016-07-27,86.395,86.635,85.87,86.107,154638,0
2016-07-28,86.275,88.361,86.039,87.785,317652,0
2016-07-29,87.21,88.937,86.205,88.371,372461,0
2016-08-01,88.301,88.66,87.636,88.411,182354,0
2016-08-02,88.401,88.401,86.99,87.409,179306,0
2016-08-03,87.35,87.443,86.881,87.23,291640,0
2016-08-04,87.37,88.53,87.301,88.47,186507,0
2016-08-05,88.877,89.445,88.79,89.285,156429,0
2016-08-08,89.226,89.226,88.205,88.789,136038,0
2016-08-09,88.996,89.186,88.54,89.116,175341,0
2016-08-10,88.927,89.156,88.134,88.53,168019,0
2016-08-11,88.6,89.315,88.6,88.947,142271,0
2016-08-12,88.769,89.116,88.351,88.7,105310,0
2016-08-15,88.967,89.682,88.66,89.325,170958,0
2016-08-16,89.106,89.106,88.084,88.144,143228,0
2016-08-17,88.242,88.859,88.013,88.7,116871,0
2016-08-18,88.76,89.534,88.411,89.305,149917,0
2016-08-19,88.967,89.672,88.917,89.076,278946,0
2016-08-22,88.73,89.602,88.65,89.206,106381,0
2016-08-23,89.325,89.871,89.076,89.255,132464,0
2016-08-24,89.315,89.781,88.66,89.226,112589,0
2016-08-25,89.076,89.711,88.69,89.484,155252,0
2016-08-26,89.691,90.277,88.74,89.504,164219,0
2016-08-29,89.741,90.476,89.721,90.287,93876,0
2016-08-30,90.546,90.726,89.951,90.496,103806,0
2016-08-31,90.486,90.486,88.937,89.275,141914,0
2016-09-01,89.554,89.652,88.59,89.494,125988,0
2016-09-02,90.248,90.496,89.766,90.486,147205,0
2016-09-06,90.776,90.924,89.519,89.821,161697,0
2016-09-07,89.831,90.189,89.295,90.05,174757,0
2016-09-08,89.971,89.971,89.226,89.524,110727,0
2016-09-09,88.859,88.859,86.175,86.175,268935,0
2016-09-12,86.107,87.537,85.41,87.3,265884,0
2016-09-13,86.754,87.09,85.275,85.44,193234,0
2016-09-14,85.363,85.91,84.608,84.647,197544,0
2016-09-15,84.865,86.345,84.52,86.078,188520,0
2016-09-16,85.97,85.97,84.805,84.915,295306,0
2016-09-19,85.382,86.305,85.085,85.88,164193,0
2016-09-20,86.585,86.585,85.55,85.66,151728,0
2016-09-21,86.107,87.32,85.72,87.28,124921,0
2016-09-22,88.074,88.977,87.28,88.75,236681,0
2016-09-23,88.411,88.579,87.715,87.785,180461,0
2016-09-26,87.399,88.61,86.94,87.905,177056,0
2016-09-27,88.045,89.662,87.795,89.395,382832,0
2016-09-28,89.554,90.776,89.216,90.676,155936,0
2016-09-29,90.496,90.626,89.016,89.275,133056,0
2016-09-30,89.861,91.012,89.056,90.476,210039,0
2016-10-03,90.09,90.521,89.731,90.159,237466,0
2016-10-04,90.466,91.102,89.494,89.901,170121,0
2016-10-05,90.249,91.571,89.981,91.353,161438,0
2016-10-06,90.885,91.074,88.668,90.935,243816,0
2016-10-07,90.557,90.557,87.356,87.385,446466,0
2016-10-10,87.822,88.319,87.643,87.872,201033,0
2016-10-11,87.524,87.633,85.604,86.013,196035,0
2016-10-12,86.26,87.42,85.984,86.778,131151,0
2016-10-13,85.724,86.55,85.248,85.914,380008,0
2016-10-14,86.33,86.719,85.544,85.654,225262,0
2016-10-17,85.524,86.023,85.198,85.258,668420,0
2016-10-18,86.082,86.092,84.918,85.168,291665,0
2016-10-19,85.376,86.15,85.158,85.454,158188,0
2016-10-20,85.008,85.504,83.875,84.122,212037,0
2016-10-21,83.266,83.541,83.02,83.208,296461,0
2016-10-24,84.482,84.659,84.042,84.252,164569,0
2016-10-25,83.875,84.698,83.616,84.312,175669,0
2016-10-26,83.676,85.238,83.676,83.786,176087,0
2016-10-27,85.724,88.299,85.327,88.091,559050,0
2016-10-28,87.952,89.821,87.952,88.985,371720,0
2016-10-31,89.235,89.434,88.389,89.125,241292,0
2016-11-01,89.374,90,87.732,87.832,265324,0
2016-11-02,87.782,87.992,85.108,85.128,327700,0
2016-11-03,85.464,85.744,84.601,84.718,185619,0
2016-11-04,84.61,86.38,84.61,85.138,213226,0
2016-11-07,86.917,87.772,86.4,87.464,177471,0
2016-11-08,87.356,88.21,87.166,87.356,140071,0
2016-11-09,85.894,93.074,85.018,92.575,456068,0
2016-11-10,93.491,95.231,92.994,94.903,337301,0
2016-11-11,93.7,95.439,92.239,94.733,558577,0
2016-11-14,95.808,97.519,95.644,96.872,426157,0
2016-11-15,96.932,97.658,96.345,97.479,260578,0
2016-11-16,97.459,98.025,96.723,97.866,247032,0
2016-11-17,97.966,99,97.966,98.424,269714,0
2016-11-18,98.454,99.05,97.856,98.791,239995,0
2016-11-21,98.961,99.78,98.444,99.77,162939,0
2016-11-22,100.23,100.99,100.02,100.45,317731,0
2016-11-23,100.66,101.82,100.11,101.79,148644,0
2016-11-25,101.86,102.06,101.27,101.99,104638,0
2016-11-28,101.36,101.81,100.92,100.99,209958,0
2016-11-29,101.31,102.09,100.96,101.53,155575,0
2016-11-30,101.49,102.06,100.01,100.1,318835,0
2016-12-01,100.67,101.43,100.2,100.98,237167,0
2016-12-02,100.95,102.01,100.83,101.8,157771,0
2016-12-05,102.4,103.05,101.7,102.37,241122,0
2016-12-06,101.99,103.61,100.15,103.53,310462,0
2016-12-07,104.01,106.89,103.88,106.61,324443,0
2016-12-08,106.98,107.16,105.43,106.43,318541,0
2016-12-09,106.7,107.06,105.42,105.5,303418,0
2016-12-12,104.63,105.15,103.55,104.44,310789,0
2016-12-13,104.13,105.32,103.38,103.56,369022,0
2016-12-14,103.19,103.65,101.5,101.62,340668,0
2016-12-15,101.74,103.01,101.39,101.96,334163,0
2016-12-16,101.92,102.09,100.25,100.46,923391,0
2016-12-19,100.82,101.83,100.17,101.26,313187,0
2016-12-20,101.56,101.88,100.42,100.84,336944,0
2016-12-21,100.98,101.33,100.59,100.61,152321,0
2016-12-22,100.58,100.82,99.76,100.54,147491,0
2016-12-23,100.81,100.97,100.21,100.69,81885,0
2016-12-27,100.88,101.8,100.63,101.36,130124,0
2016-12-28,101.42,101.42,99.058,99.207,231394,0
2016-12-29,99.64,100.24,97.963,98.55,252708,0
2016-12-30,99.058,99.058,97.634,97.943,249754,0
2017-01-03,98.959,99.79,97.455,98.072,269603,0
2017-01-04,98.61,99.84,97.744,98.112,562459,0
2017-01-05,97.963,99.498,97.405,97.684,269971,0
2017-01-06,97.903,98.719,97.027,97.774,211864,0
2017-01-09,97.833,97.833,95.733,95.762,165947,0
2017-01-10,96.19,97.774,96.165,97.455,191011,0
2017-01-11,97.574,98.082,97.097,97.495,187905,0
2017-01-12,96.977,97.286,95.177,97.087,184574,0
2017-01-13,97.305,98.381,96.808,96.987,271319,0
2017-01-17,96.25,96.877,94.786,95.204,271786,0
2017-01-18,95.413,95.961,95.085,95.404,391173,0
2017-01-19,95.483,95.777,93.771,95.394,432092,0
2017-01-20,95.423,96.27,95.006,96.001,419040,0
2017-01-23,95.742,96.32,94.348,95.214,289922,0
2017-01-24,95.135,97.734,95.135,96.857,352854,0
2017-01-25,97.624,97.993,97.027,97.774,164203,0
2017-01-26,97.724,98.391,97.246,98.042,217852,0
2017-01-27,98.142,98.471,96.85,97.485,202356,0
2017-01-30,96.947,97.694,95.802,97.525,299860,0
2017-01-31,96.748,97.973,95.703,97.644,225231,0
2017-02-01,98.142,98.54,96.499,96.768,359190,0
2017-02-02,96.838,97.176,95.254,95.951,382539,0
2017-02-03,96.808,98.57,96.061,98.262,294053,0
2017-02-06,98.202,98.774,97.196,97.983,198661,0
2017-02-07,98.64,99.52,97.594,97.923,151098,0
2017-02-08,97.704,97.883,96.509,97.166,147360,0
2017-02-09,97.166,98.321,96.907,98.162,282396,0
2017-02-10,98.59,99.51,98.381,99.31,176689,0
2017-02-13,99.89,100.32,99.428,99.91,184386,0
2017-02-14,99.53,100.16,99.008,99.87,184606,0
2017-02-15,99.58,99.97,98.879,99.038,412296,0
2017-02-16,97.007,98.471,95.349,95.583,926004,0
2017-02-17,95.344,96.937,94.696,96.937,475825,0
2017-02-21,96.937,98.102,96.937,97.893,551363,0
2017-02-22,97.554,98.012,97.345,97.823,264956,0
2017-02-23,98.002,98.002,96.434,97.216,214171,0
2017-02-24,96.051,97.425,95.982,97.415,177313,0
2017-02-27,97.117,98.854,97.117,98.819,228022,0
2017-02-28,98.759,99.028,97.117,97.415,269387,0
2017-03-01,98.58,99.73,98.58,99.108,331449,0
2017-03-02,98.899,98.899,96.28,96.489,307764,0
2017-03-03,96.569,96.967,95.921,96.18,357636,0
2017-03-06,95.254,96.4,95.254,95.991,162408,0
2017-03-07,95.563,96.23,95.045,95.583,186521,0
2017-03-08,96.021,96.34,95.404,95.473,194411,0
2017-03-09,95.374,96.041,94.547,94.816,175960,0
2017-03-10,95.713,96.071,94.358,95.244,136044,0
2017-03-13,95.165,95.787,94.916,95.693,148574,0
2017-03-14,95.284,95.314,94.129,94.956,86098,0
2017-03-15,95.483,96.17,94.976,95.882,234851,0
2017-03-16,96.449,96.728,95.294,95.523,147702,0
2017-03-17,95.294,95.782,94.269,95.364,718187,0
2017-03-20,95.125,95.458,94.259,94.408,322468,0
2017-03-21,95.155,95.155,92.138,92.695,257033,0
2017-03-22,92.416,92.974,91.351,91.62,197123,0
2017-03-23,91.491,92.526,91.311,92.188,195036,0
2017-03-24,92.108,92.645,90.514,90.834,192863,0
2017-03-27,89.24,90.674,88.624,90.504,277126,0
2017-03-28,90.006,91.602,89.916,90.904,339276,0
2017-03-29,90.714,90.714,89.786,90.295,224265,0
2017-03-30,90.474,91.322,90.285,91.182,223654,0
2017-03-31,91.043,91.96,90.899,91.003,214446,0
2017-04-03,91.053,91.691,89.198,90.266,277008,0
2017-04-04,90.266,91.023,89.796,90.176,374687,0
2017-04-05,90.744,91.352,88.34,88.5,264358,0
2017-04-06,88.5,89.388,87.792,89.168,182587,0
2017-04-07,89.208,89.846,88.74,89.218,207793,0
2017-04-10,89.398,89.746,88.63,89.468,181447,0
2017-04-11,89.158,90.734,88.7,90.704,244258,0
2017-04-12,90.684,90.684,88.405,88.58,175536,0
2017-04-13,88.33,88.869,87.414,87.473,168133,0
2017-04-17,87.782,89.248,87.682,89.228,366822,0
2017-04-18,88.47,89.348,88.221,89.268,193039,0
2017-04-19,89.657,90.554,89.198,89.647,559924,0
2017-04-20,90.345,91.442,89.896,91.272,250734,0
2017-04-21,91.672,92.02,90.983,91.602,252414,0
2017-04-24,93.426,93.616,92.35,92.638,215714,0
2017-04-25,93.476,93.576,92.638,93.217,228882,0
2017-04-26,93.028,93.536,92.758,93.068,322573,0
2017-04-27,93.456,94.144,92.678,93.376,200201,0
2017-04-28,93.526,93.726,92.998,93.197,262194,0
2017-05-01,93.386,94.702,92.688,94.394,337716,0
2017-05-02,94.284,94.573,93.716,93.935,356192,0
2017-05-03,93.366,93.526,92.35,92.948,225875,0
2017-05-04,94.802,94.942,89.158,89.428,516900,0
2017-05-05,89.567,89.567,87.194,88.72,339491,0
2017-05-08,88.72,88.72,87.064,88.092,285246,0
2017-05-09,88.231,88.46,87.024,87.493,335371,0
2017-05-10,87.244,87.912,87.104,87.364,193417,0
2017-05-11,86.984,87.184,85.788,87.104,227451,0
2017-05-12,86.586,86.586,85.758,86.087,219591,0
2017-05-15,86.136,87.294,86.136,87.234,290569,0
2017-05-16,87.344,87.407,86.067,86.795,196000,0
2017-05-17,85.518,85.568,83.664,83.764,199186,0
2017-05-18,83.654,83.769,82.538,83.176,517259,0
2017-05-19,83.654,84.8,83.334,84.681,416276,0
2017-05-22,85.438,85.578,84.651,84.93,233288,0
2017-05-23,85.14,86.018,84.292,85.968,232253,0
2017-05-24,85.978,87.084,85.808,86.775,212384,0
2017-05-25,87.194,89.108,87.069,89.018,399385,0
2017-05-26,88.69,89.088,88.495,89.078,294440,0
2017-05-30,88.72,89.248,88.45,88.959,309528,0
2017-05-31,88.988,89.836,88.345,89.776,292978,0
2017-06-01,90.056,90.405,89.269,90.355,208870,0
2017-06-02,90.644,91.84,90.345,90.654,225754,0
2017-06-05,93.666,94.533,91.88,91.97,473939,0
2017-06-06,91.612,91.612,90.166,90.375,277149,0
2017-06-07,90.584,90.624,89.996,90.076,314378,0
2017-06-08,89.926,92.37,89.258,92.07,238528,0
2017-06-09,92.22,94.014,92.218,93.994,366523,0
2017-06-12,94.164,94.593,91.95,92.439,267068,0
2017-06-13,92.748,92.968,91.921,92.3,175426,0
2017-06-14,92.479,92.479,91.262,91.592,147188,0
2017-06-15,90.724,91.93,90.644,91.9,167000,0
2017-06-16,91.212,92.758,90.664,92.708,528260,0
2017-06-19,93.187,93.965,92.808,92.908,405145,0
2017-06-20,92.688,92.928,91.54,91.859,260267,0
2017-06-21,92.199,92.199,90.082,90.202,141158,0
2017-06-22,90.222,90.871,89.812,90.162,169584,0
2017-06-23,90.162,90.921,89.892,90.731,337976,0
2017-06-26,91.09,91.17,90.112,90.172,164769,0
2017-06-27,89.972,90.456,89.622,89.762,173863,0
2017-06-28,90.481,91.59,90.162,90.581,143754,0
2017-06-29,90.841,90.891,89.503,90.571,149095,0
2017-06-30,90.881,92.249,89.742,91.65,235407,0
2017-07-03,92.418,92.618,91.769,91.839,89611,0
2017-07-05,91.819,92.803,91.41,92.638,126268,0
2017-07-06,92.149,92.818,91.54,91.679,171403,0
2017-07-07,91.869,93.117,91.05,92.938,109068,0
2017-07-10,92.378,93.557,92.378,92.588,165934,0
2017-07-11,92.588,93.023,91.51,92.578,201972,0
2017-07-12,93.097,94.321,92.768,93.018,181901,0
2017-07-13,93.117,93.267,92.279,92.988,135348,0
2017-07-14,93.107,93.921,92.868,93.367,109311,0
2017-07-17,93.267,93.727,92.621,93.347,105942,0
2017-07-18,93.127,93.667,92.398,93.267,141768,0
2017-07-19,93.547,94.905,93.287,94.865,189101,0
2017-07-20,95.025,95.434,94.436,94.735,106786,0
2017-07-21,94.845,95.414,94.495,95.165,183329,0
2017-07-24,95.095,95.834,94.515,95.834,197206,0
2017-07-25,96.353,97.661,95.938,97.082,400458,0
2017-07-26,97.282,97.861,95.824,95.913,248319,0
2017-07-27,98.859,99.86,95.849,97.082,248150,0
2017-07-28,96.772,98.32,96.533,98.12,236802,0
2017-07-31,98.43,98.476,95.724,96.283,200872,0
2017-08-01,96.423,97.137,95.244,96.313,225615,0
2017-08-02,96.343,96.972,95.454,96.043,232867,0
2017-08-03,95.973,96.692,95.704,96.662,138083,0
2017-08-04,97.022,97.022,96.033,96.862,194475,0
2017-08-07,96.962,97.881,96.662,97.741,186888,0
2017-08-08,97.601,98.14,96.403,96.523,161380,0
2017-08-09,96.193,97.451,96.193,97.321,145140,0
2017-08-10,97.032,97.182,95.953,96.093,149194,0
2017-08-11,95.694,96.712,94.985,95.145,162973,0
2017-08-14,95.993,97.092,95.973,96.882,151363,0
2017-08-15,97.112,97.112,95.464,95.514,142488,0
2017-08-16,95.584,96.343,95.564,96.013,144581,0
2017-08-17,95.624,95.923,94.096,94.126,168295,0
2017-08-18,93.427,93.886,92.448,93.437,228541,0
2017-08-21,93.117,94.635,93.117,94.505,186942,0
2017-08-22,94.715,95.214,94.146,94.515,128993,0
2017-08-23,94.096,94.845,93.097,94.625,149859,0
2017-08-24,95.095,95.953,94.406,95.204,152131,0
2017-08-25,95.674,96.213,95.204,95.754,143919,0
2017-08-28,96.043,96.043,95.095,95.354,219571,0
2017-08-29,95.015,96.363,95.015,96.313,137745,0
2017-08-30,96.363,97.371,95.854,96.612,127069,0
2017-08-31,96.932,97.182,96.393,96.682,165239,0
2017-09-01,97.162,97.311,96.687,96.722,137503,0
2017-09-05,96.692,97.152,95.594,95.664,293436,0
2017-09-06,96.073,96.573,95.684,96.043,276760,0
2017-09-07,95.644,96.278,95.314,96.063,148774,0
2017-09-08,95.844,96.952,95.524,96.692,143031,0
2017-09-11,97.122,97.861,96.627,97.841,121394,0
2017-09-12,97.861,98.33,97.491,98.16,119904,0
2017-09-13,97.981,98.68,97.431,98.47,142688,0
2017-09-14,98.4,99.98,98.215,99.69,232659,0
2017-09-15,99.82,101.52,99.448,100.84,538121,0
2017-09-18,101.08,102.65,100.11,102.07,263189,0
2017-09-19,101.71,101.81,100.44,101.4,248651,0
2017-09-20,101.44,104.27,101.44,103.51,258380,0
2017-09-21,103.4,104.04,102.92,103.56,398213,0
2017-09-22,103.41,104.92,103.41,104.19,180049,0
2017-09-25,104.15,104.17,102.66,103.49,274340,0
2017-09-26,103.63,104.56,103.2,104.04,382193,0
2017-09-27,104.36,106.43,104.36,106.21,324432,0
2017-09-28,106.11,106.48,105.38,105.55,256883,0
2017-09-29,105.45,105.46,104.23,104.39,269790,0
2017-10-02,104.47,105.66,103.97,105.63,218167,0
2017-10-03,105.74,106.1,104.69,104.9,211502,0
2017-10-04,104.79,105.73,104.75,105.37,274295,0
2017-10-05,105.53,106.9,105.53,106.46,327315,0
2017-10-06,106.96,109.7,106.96,109.66,279285,0
2017-10-09,109.82,110.96,109.47,110.54,231628,0
2017-10-10,110.8,110.8,109.829,110.8,218231,0
2017-10-11,110.8,110.98,109.875,110.95,153497,0
2017-10-12,110.83,112.32,110.375,112.05,244307,0
2017-10-13,112.46,113.3,111.73,113.21,248756,0
2017-10-16,113.77,113.81,112.735,113.6,312268,0
2017-10-17,113.29,114.28,112.709,113.54,388022,0
2017-10-18,114,114,112.67,113.58,203944,0
2017-10-19,113.19,113.565,112.07,113.17,149924,0
2017-10-20,113.85,114.92,113.3,114.08,118517,0
2017-10-23,114.18,114.18,113.06,113.3,151080,0
2017-10-24,113.5,114.42,113.49,114.19,237115,0
2017-10-25,113.92,114.94,113.44,114.76,184415,0
2017-10-26,115,117.55,113.07,115.01,354389,0
2017-10-27,115.74,116.06,114.74,115.96,560445,0
2017-10-30,118.18,118.49,116.79,117.3,447034,0
2017-10-31,117.65,118.66,116.73,118.25,252738,0
2017-11-01,119,119,117.06,117.85,235840,0
2017-11-02,117.93,120.13,117.73,119.8,211675,0
2017-11-03,119.49,120.25,119.12,119.8,233843,0
2017-11-06,119.6,119.75,118.69,119.25,223205,0
2017-11-07,119.37,120.542,118.43,119.02,148836,0
2017-11-08,118.97,119.5,118.25,119.25,158447,0
2017-11-09,119.33,119.61,118.19,119.31,184888,0
2017-11-10,118.69,119.057,118.04,118.23,183180,0
